A B Cotspin India Limited (BOM:544522)
India · Delayed Price · Currency is INR 239.35
+9.50 (4.13%)
At close: Jun 19, 2026
BOM:544522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 200.30 | 202.50 | 197.75 | 198.70 | 198.70 | -0.55% | 65,715 |
| Jun 10, 2026 | 205.15 | 207.60 | 197.20 | 199.80 | 199.80 | -1.33% | 111,570 |
| Jun 9, 2026 | 207.35 | 208.70 | 202.00 | 202.50 | 202.50 | 0.15% | 1,460 |
| Jun 8, 2026 | 200.95 | 206.80 | 200.10 | 202.20 | 202.20 | -0.79% | 1,794 |
| Jun 5, 2026 | 204.50 | 209.00 | 202.50 | 203.80 | 203.80 | -0.61% | 2,063 |
| Jun 4, 2026 | 206.00 | 213.95 | 202.60 | 205.05 | 205.05 | -0.46% | 8,753 |
| Jun 3, 2026 | 221.00 | 227.00 | 204.00 | 206.00 | 206.00 | -6.04% | 8,615 |
| Jun 2, 2026 | 219.05 | 220.75 | 215.95 | 219.25 | 219.25 | 1.13% | 296 |
| Jun 1, 2026 | 221.30 | 221.30 | 215.15 | 216.80 | 216.80 | -0.23% | 1,570 |
| May 29, 2026 | 213.30 | 221.50 | 213.30 | 217.30 | 217.30 | 0.58% | 2,379 |
| May 27, 2026 | 227.00 | 230.00 | 214.60 | 216.05 | 216.05 | -3.87% | 4,097 |
| May 26, 2026 | 220.15 | 225.50 | 213.65 | 224.75 | 224.75 | 3.10% | 2,866 |
| May 25, 2026 | 221.00 | 221.00 | 212.55 | 218.00 | 218.00 | 2.13% | 1,209 |
| May 22, 2026 | 219.80 | 223.05 | 210.10 | 213.45 | 213.45 | -1.27% | 1,633 |
| May 21, 2026 | 220.00 | 225.55 | 215.00 | 216.20 | 216.20 | -0.16% | 4,627 |
| May 20, 2026 | 220.00 | 220.10 | 215.00 | 216.55 | 216.55 | -0.67% | 349 |
| May 19, 2026 | 223.00 | 223.00 | 214.25 | 218.00 | 218.00 | -0.57% | 2,525 |
| May 18, 2026 | 222.00 | 223.20 | 216.10 | 219.25 | 219.25 | -0.99% | 1,925 |
| May 15, 2026 | 222.90 | 230.10 | 219.10 | 221.45 | 221.45 | 1.98% | 5,184 |
| May 14, 2026 | 229.85 | 229.85 | 216.50 | 217.15 | 217.15 | -3.32% | 11,963 |
| May 13, 2026 | 225.00 | 231.00 | 223.90 | 224.60 | 224.60 | 0.13% | 11,831 |
| May 12, 2026 | 229.00 | 229.00 | 219.70 | 224.30 | 224.30 | -0.44% | 7,997 |
| May 11, 2026 | 230.00 | 234.85 | 223.85 | 225.30 | 225.30 | -0.51% | 8,036 |
| May 8, 2026 | 230.00 | 232.25 | 226.00 | 226.45 | 226.45 | -0.98% | 4,956 |
| May 7, 2026 | 225.90 | 232.25 | 224.40 | 228.70 | 228.70 | 2.99% | 8,367 |
| May 6, 2026 | 217.00 | 226.00 | 216.75 | 222.05 | 222.05 | 2.71% | 16,502 |
| May 5, 2026 | 224.30 | 224.30 | 214.70 | 216.20 | 216.20 | -0.96% | 7,942 |
| May 4, 2026 | 233.20 | 233.20 | 215.00 | 218.30 | 218.30 | -2.44% | 13,843 |
| Apr 30, 2026 | 227.00 | 232.55 | 221.50 | 223.75 | 223.75 | -0.91% | 8,895 |
| Apr 29, 2026 | 262.00 | 262.00 | 221.05 | 225.80 | 225.80 | -5.44% | 5,157 |
| Apr 28, 2026 | 243.95 | 248.40 | 227.25 | 238.80 | 238.80 | -4.08% | 28,651 |
| Apr 27, 2026 | 299.70 | 299.70 | 248.95 | 248.95 | 248.95 | -19.99% | 187,834 |
| Apr 24, 2026 | 390.00 | 393.00 | 311.15 | 311.15 | 311.15 | -19.99% | 18,562 |
| Apr 23, 2026 | 399.05 | 402.75 | 382.00 | 388.90 | 388.90 | -2.10% | 8,811 |
| Apr 22, 2026 | 400.90 | 403.90 | 396.20 | 397.25 | 397.25 | 0.13% | 61 |
| Apr 21, 2026 | 400.00 | 407.10 | 393.15 | 396.75 | 396.75 | -0.65% | 968 |
| Apr 20, 2026 | 410.30 | 428.15 | 392.00 | 399.35 | 399.35 | -2.60% | 153 |
| Apr 17, 2026 | 412.00 | 415.00 | 404.55 | 410.00 | 410.00 | 1.66% | 514 |
| Apr 16, 2026 | 414.00 | 420.35 | 403.10 | 403.30 | 403.30 | 0.84% | 460 |
| Apr 15, 2026 | 407.00 | 429.40 | 398.75 | 399.95 | 399.95 | -0.57% | 2,348 |
| Apr 13, 2026 | 401.40 | 405.00 | 400.00 | 402.25 | 402.25 | -0.95% | 580 |
| Apr 10, 2026 | 403.90 | 406.10 | 400.30 | 406.10 | 406.10 | 1.88% | 1,002 |
| Apr 9, 2026 | 415.00 | 415.00 | 395.00 | 398.60 | 398.60 | -0.09% | 894 |