A B Cotspin India Limited (BOM:544522)
India · Delayed Price · Currency is INR 431.00
-5.30 (-1.21%)
At close: Feb 13, 2026
A B Cotspin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 444.90 | 444.90 | 420.40 | 431.00 | 431.00 | -1.21% | 348 |
| Feb 12, 2026 | 465.00 | 465.00 | 433.05 | 436.30 | 436.30 | -0.67% | 6 |
| Feb 11, 2026 | 470.00 | 470.00 | 428.45 | 439.25 | 439.25 | -0.50% | 296 |
| Feb 10, 2026 | 455.00 | 455.00 | 431.85 | 441.45 | 441.45 | -0.18% | 423 |
| Feb 9, 2026 | 460.00 | 460.00 | 419.45 | 442.25 | 442.25 | 3.00% | 436 |
| Feb 6, 2026 | 448.00 | 448.00 | 417.85 | 429.35 | 429.35 | 2.95% | 1,433 |
| Feb 5, 2026 | 439.00 | 439.00 | 411.75 | 417.05 | 417.05 | 0.37% | 239 |
| Feb 4, 2026 | 463.60 | 463.60 | 415.00 | 415.50 | 415.50 | -2.32% | 11 |
| Feb 3, 2026 | 418.75 | 442.90 | 415.50 | 425.35 | 425.35 | 0.08% | 671 |
| Feb 2, 2026 | 445.00 | 445.00 | 412.00 | 425.00 | 425.00 | 1.81% | 12 |
| Feb 1, 2026 | 455.00 | 455.00 | 415.00 | 417.45 | 417.45 | -1.60% | 112 |
| Jan 30, 2026 | 453.00 | 453.00 | 417.55 | 424.25 | 424.25 | 0.51% | 642 |
| Jan 29, 2026 | 450.00 | 450.00 | 411.05 | 422.10 | 422.10 | 1.97% | 234 |
| Jan 28, 2026 | 445.00 | 445.00 | 402.50 | 413.95 | 413.95 | 1.09% | 410 |
| Jan 27, 2026 | 414.00 | 418.10 | 409.45 | 409.50 | 409.50 | 1.24% | 52 |
| Jan 23, 2026 | 435.35 | 435.35 | 403.00 | 404.50 | 404.50 | -1.88% | 125 |
| Jan 22, 2026 | 488.00 | 488.00 | 410.00 | 412.25 | 412.25 | 1.08% | 4 |
| Jan 21, 2026 | 441.80 | 441.80 | 403.00 | 407.85 | 407.85 | -0.26% | 50 |
| Jan 20, 2026 | 416.70 | 417.00 | 403.60 | 408.90 | 408.90 | -0.63% | 2,562 |
| Jan 19, 2026 | 424.00 | 424.00 | 409.00 | 411.50 | 411.50 | -1.47% | 3,445 |
| Jan 16, 2026 | 419.00 | 451.60 | 408.55 | 417.65 | 417.65 | 0.80% | 1,007 |
| Jan 14, 2026 | 417.50 | 417.50 | 395.85 | 414.35 | 414.35 | 1.31% | 1,810 |
| Jan 13, 2026 | 416.90 | 416.90 | 404.75 | 409.00 | 409.00 | -0.01% | 1,116 |
| Jan 12, 2026 | 419.20 | 419.20 | 401.60 | 409.05 | 409.05 | -0.21% | 1,349 |
| Jan 9, 2026 | 415.00 | 415.50 | 405.35 | 409.90 | 409.90 | -0.51% | 1,331 |
| Jan 8, 2026 | 418.00 | 418.00 | 412.00 | 412.00 | 412.00 | 0.73% | 1,001 |
| Jan 7, 2026 | 416.00 | 416.00 | 409.00 | 409.00 | 409.00 | -1.85% | 1,185 |
| Jan 6, 2026 | 418.00 | 418.00 | 412.00 | 416.70 | 416.70 | 2.04% | 1,211 |
| Jan 5, 2026 | 413.00 | 413.00 | 407.00 | 408.35 | 408.35 | -1.13% | 1,010 |
| Jan 2, 2026 | 412.80 | 413.00 | 401.90 | 413.00 | 413.00 | 0.24% | 1,466 |
| Jan 1, 2026 | 413.00 | 413.70 | 409.80 | 412.00 | 412.00 | -1.08% | 1,238 |
| Dec 31, 2025 | 416.00 | 416.50 | 416.00 | 416.50 | 416.50 | 1.09% | 960 |
| Dec 30, 2025 | 410.05 | 412.80 | 407.30 | 412.00 | 412.00 | 0.13% | 1,213 |
| Dec 29, 2025 | 416.80 | 416.80 | 408.00 | 411.45 | 411.45 | -1.28% | 1,329 |
| Dec 26, 2025 | 415.15 | 416.80 | 408.90 | 416.80 | 416.80 | 0.68% | 1,066 |
| Dec 24, 2025 | 414.50 | 415.50 | 414.00 | 414.00 | 414.00 | -0.61% | 1,045 |
| Dec 23, 2025 | 412.00 | 416.55 | 411.50 | 416.55 | 416.55 | 0.58% | 1,021 |
| Dec 22, 2025 | 414.00 | 414.15 | 414.00 | 414.15 | 414.15 | 1.77% | 1,000 |
| Dec 19, 2025 | 417.00 | 417.00 | 404.85 | 406.95 | 406.95 | -1.15% | 1,023 |
| Dec 18, 2025 | 415.90 | 416.40 | 410.15 | 411.70 | 411.70 | 0.12% | 1,247 |
| Dec 17, 2025 | 415.05 | 416.65 | 405.10 | 411.20 | 411.20 | -0.70% | 1,551 |
| Dec 16, 2025 | 416.45 | 417.50 | 412.90 | 414.10 | 414.10 | 0.64% | 1,049 |
| Dec 15, 2025 | 418.00 | 418.90 | 409.20 | 411.45 | 411.45 | -0.47% | 1,231 |
| Dec 12, 2025 | 416.40 | 416.40 | 409.90 | 413.40 | 413.40 | -0.39% | 1,113 |
| Dec 11, 2025 | 414.55 | 415.70 | 414.55 | 415.00 | 415.00 | 0.73% | 1,000 |
| Dec 10, 2025 | 418.45 | 418.45 | 407.65 | 412.00 | 412.00 | -0.08% | 1,101 |
| Dec 9, 2025 | 415.70 | 415.70 | 411.75 | 412.35 | 412.35 | 0.30% | 1,389 |
| Dec 8, 2025 | 411.55 | 418.90 | 405.00 | 411.10 | 411.10 | 1.08% | 2,263 |
| Dec 5, 2025 | 414.35 | 420.00 | 402.25 | 406.70 | 406.70 | -2.49% | 7,050 |
| Dec 4, 2025 | 417.00 | 419.95 | 414.20 | 417.10 | 417.10 | -0.36% | 1,504 |