A B Cotspin India Limited (BOM:544522)
India · Delayed Price · Currency is INR 210.05
-3.95 (-1.85%)
At close: Aug 21, 2026
BOM:544522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 239.00 | 239.00 | 207.45 | 210.05 | 210.05 | -1.85% | 1,102 |
| Aug 20, 2026 | 221.30 | 222.25 | 212.00 | 214.00 | 214.00 | -1.38% | 844 |
| Aug 19, 2026 | 230.00 | 230.00 | 216.60 | 217.00 | 217.00 | 0.18% | 2,249 |
| Aug 18, 2026 | 202.00 | 225.00 | 202.00 | 216.60 | 216.60 | 8.30% | 4,051 |
| Aug 17, 2026 | 202.00 | 202.00 | 198.70 | 200.00 | 200.00 | 0.40% | 7,767 |
| Aug 14, 2026 | 198.90 | 202.00 | 198.90 | 199.20 | 199.20 | -0.70% | 259 |
| Aug 13, 2026 | 202.80 | 202.80 | 199.00 | 200.60 | 200.60 | -0.69% | 113 |
| Aug 12, 2026 | 198.70 | 202.00 | 198.70 | 202.00 | 202.00 | 0.97% | 5 |
| Aug 11, 2026 | 202.90 | 202.90 | 198.15 | 200.05 | 200.05 | -0.30% | 232 |
| Aug 10, 2026 | 201.00 | 205.30 | 200.20 | 200.65 | 200.65 | -0.50% | 59 |
| Aug 7, 2026 | 202.70 | 202.70 | 198.90 | 201.65 | 201.65 | 0.67% | 249 |
| Aug 6, 2026 | 202.50 | 202.50 | 199.50 | 200.30 | 200.30 | 0.65% | 11 |
| Aug 5, 2026 | 202.00 | 202.00 | 198.30 | 199.00 | 199.00 | -1.53% | 74 |
| Aug 4, 2026 | 202.00 | 203.75 | 198.80 | 202.10 | 202.10 | -0.22% | 436 |
| Aug 3, 2026 | 204.95 | 204.95 | 200.20 | 202.55 | 202.55 | 1.38% | 23 |
| Jul 31, 2026 | 200.00 | 204.75 | 198.80 | 199.80 | 199.80 | -0.15% | 74 |
| Jul 30, 2026 | 204.05 | 204.05 | 199.00 | 200.10 | 200.10 | -1.16% | 45 |
| Jul 29, 2026 | 204.00 | 204.95 | 198.00 | 202.45 | 202.45 | -0.07% | 327 |
| Jul 28, 2026 | 204.00 | 204.25 | 200.25 | 202.60 | 202.60 | 1.00% | 647 |
| Jul 27, 2026 | 203.50 | 204.05 | 199.50 | 200.60 | 200.60 | 0.70% | 300 |
| Jul 24, 2026 | 204.90 | 204.90 | 199.00 | 199.20 | 199.20 | -0.60% | 182 |
| Jul 23, 2026 | 214.90 | 214.90 | 198.10 | 200.40 | 200.40 | -1.79% | 851 |
| Jul 22, 2026 | 208.80 | 211.40 | 202.75 | 204.05 | 204.05 | 0.57% | 558 |
| Jul 21, 2026 | 205.00 | 213.95 | 202.00 | 202.90 | 202.90 | 0.59% | 15,548 |
| Jul 20, 2026 | 205.00 | 205.00 | 201.00 | 201.70 | 201.70 | -0.76% | 380 |
| Jul 17, 2026 | 213.80 | 217.95 | 200.90 | 203.25 | 203.25 | -1.69% | 1,319 |
| Jul 16, 2026 | 208.00 | 209.30 | 206.20 | 206.75 | 206.75 | - | 615 |
| Jul 15, 2026 | 224.00 | 224.00 | 206.00 | 206.75 | 206.75 | -0.53% | 1,581 |
| Jul 14, 2026 | 211.05 | 214.90 | 207.00 | 207.85 | 207.85 | -0.07% | 402 |
| Jul 13, 2026 | 215.00 | 218.75 | 208.00 | 208.00 | 208.00 | -0.81% | 3,841 |
| Jul 10, 2026 | 206.45 | 212.90 | 206.45 | 209.70 | 209.70 | 0.77% | 168 |
| Jul 9, 2026 | 208.85 | 216.35 | 205.00 | 208.10 | 208.10 | -1.02% | 647 |
| Jul 8, 2026 | 219.90 | 219.90 | 208.00 | 210.25 | 210.25 | -1.43% | 3,243 |
| Jul 7, 2026 | 220.75 | 220.75 | 212.45 | 213.30 | 213.30 | -1.07% | 254 |
| Jul 6, 2026 | 226.00 | 226.00 | 215.05 | 215.60 | 215.60 | -1.26% | 608 |
| Jul 3, 2026 | 228.00 | 228.00 | 217.35 | 218.35 | 218.35 | -0.23% | 854 |
| Jul 2, 2026 | 225.00 | 226.55 | 217.65 | 218.85 | 218.85 | -0.50% | 491 |
| Jul 1, 2026 | 225.00 | 228.00 | 219.00 | 219.95 | 219.95 | -0.92% | 762 |
| Jun 30, 2026 | 227.65 | 227.65 | 220.70 | 222.00 | 222.00 | -1.03% | 584 |
| Jun 29, 2026 | 230.40 | 230.40 | 222.00 | 224.30 | 224.30 | -0.29% | 1,940 |
| Jun 25, 2026 | 233.00 | 233.00 | 223.70 | 224.95 | 224.95 | -2.26% | 2,268 |
| Jun 24, 2026 | 247.05 | 248.30 | 227.15 | 230.15 | 230.15 | -6.21% | 375,893 |
| Jun 23, 2026 | 252.55 | 252.55 | 242.65 | 245.40 | 245.40 | 0.25% | 405,503 |
| Jun 22, 2026 | 241.20 | 251.65 | 241.00 | 244.80 | 244.80 | 2.28% | 416,808 |
| Jun 19, 2026 | 230.80 | 243.20 | 225.00 | 239.35 | 239.35 | 4.13% | 4,742 |
| Jun 18, 2026 | 233.00 | 235.60 | 228.00 | 229.85 | 229.85 | -1.18% | 6,350 |
| Jun 17, 2026 | 240.00 | 240.00 | 232.00 | 232.60 | 232.60 | -0.06% | 3,965 |
| Jun 16, 2026 | 243.25 | 253.15 | 231.65 | 232.75 | 232.75 | -4.73% | 14,831 |
| Jun 15, 2026 | 217.00 | 252.05 | 212.35 | 244.30 | 244.30 | 16.31% | 177,007 |
| Jun 12, 2026 | 202.90 | 211.65 | 201.10 | 210.05 | 210.05 | 5.71% | 120,210 |