A B Cotspin India Limited (BOM:544522)
India · Delayed Price · Currency is INR 206.35
+0.45 (0.22%)
At close: Sep 11, 2026
BOM:544522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 209.90 | 209.90 | 200.00 | 206.35 | 206.35 | 0.22% | 39 |
| Sep 10, 2026 | 220.00 | 220.00 | 199.95 | 205.90 | 205.90 | -0.87% | 3,441 |
| Sep 9, 2026 | 211.95 | 212.40 | 207.70 | 207.70 | 207.70 | -1.10% | 15 |
| Sep 8, 2026 | 218.65 | 218.65 | 202.15 | 210.00 | 210.00 | -0.14% | 70 |
| Sep 7, 2026 | 210.95 | 219.50 | 208.40 | 210.30 | 210.30 | 0.14% | 1,941 |
| Sep 4, 2026 | 211.95 | 216.80 | 205.00 | 210.00 | 210.00 | -0.50% | 990 |
| Sep 3, 2026 | 218.80 | 218.80 | 209.25 | 211.05 | 211.05 | -2.00% | 10,004 |
| Sep 2, 2026 | 218.05 | 218.05 | 207.20 | 215.35 | 215.35 | 0.75% | 325 |
| Sep 1, 2026 | 223.95 | 223.95 | 212.50 | 213.75 | 213.75 | -0.60% | 189 |
| Aug 31, 2026 | 208.95 | 221.55 | 208.45 | 215.05 | 215.05 | 6.22% | 7,944 |
| Aug 28, 2026 | 206.45 | 207.35 | 201.50 | 202.45 | 202.45 | -3.27% | 55 |
| Aug 27, 2026 | 209.00 | 210.95 | 208.90 | 209.30 | 209.30 | 1.73% | 25 |
| Aug 26, 2026 | 206.00 | 210.40 | 203.05 | 205.75 | 205.75 | -0.56% | 587 |
| Aug 25, 2026 | 213.00 | 213.00 | 203.10 | 206.90 | 206.90 | -1.43% | 1,083 |
| Aug 24, 2026 | 208.30 | 218.95 | 206.00 | 209.90 | 209.90 | -0.07% | 8,457 |
| 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 |