A B Cotspin India Limited (BOM:544522)
India · Delayed Price · Currency is INR 396.75
-2.60 (-0.65%)
At close: Apr 21, 2026
BOM:544522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 425.00 | 425.00 | 397.45 | 398.95 | 398.95 | -1.74% | 2,624 |
| Apr 7, 2026 | 408.05 | 408.90 | 403.00 | 406.00 | 406.00 | 0.45% | 342 |
| Apr 6, 2026 | 403.10 | 406.05 | 401.65 | 404.20 | 404.20 | -0.46% | 833 |
| Apr 2, 2026 | 403.25 | 406.05 | 403.25 | 406.05 | 406.05 | 0.69% | 563 |
| Apr 1, 2026 | 405.50 | 405.80 | 402.25 | 403.25 | 403.25 | -0.06% | 15 |
| Mar 30, 2026 | 435.00 | 435.00 | 395.35 | 403.50 | 403.50 | 0.72% | 1,137 |
| Mar 27, 2026 | 440.00 | 440.00 | 389.80 | 400.60 | 400.60 | -0.32% | 42 |
| Mar 25, 2026 | 415.00 | 415.00 | 399.70 | 401.90 | 401.90 | -0.94% | 23 |
| Mar 24, 2026 | 409.95 | 409.95 | 401.55 | 405.70 | 405.70 | 0.68% | 5,632 |
| Mar 23, 2026 | 401.25 | 411.75 | 397.20 | 402.95 | 402.95 | -0.11% | 218 |
| Mar 20, 2026 | 430.00 | 430.00 | 401.25 | 403.40 | 403.40 | 0.27% | 1,055 |
| Mar 19, 2026 | 404.50 | 409.05 | 401.65 | 402.30 | 402.30 | 1.60% | 38 |
| Mar 18, 2026 | 428.00 | 428.00 | 392.65 | 395.95 | 395.95 | -1.37% | 81 |
| Mar 17, 2026 | 399.70 | 413.85 | 398.00 | 401.45 | 401.45 | 2.79% | 7,363 |
| Mar 16, 2026 | 402.00 | 408.00 | 389.00 | 390.55 | 390.55 | -3.56% | 1,089 |
| Mar 13, 2026 | 406.55 | 410.90 | 401.75 | 404.95 | 404.95 | -1.23% | 2,022 |
| Mar 12, 2026 | 404.85 | 410.00 | 399.75 | 410.00 | 410.00 | 1.54% | 2,516 |
| Mar 11, 2026 | 392.15 | 406.50 | 392.15 | 403.80 | 403.80 | -0.91% | 1,863 |
| Mar 10, 2026 | 412.00 | 421.25 | 405.50 | 407.50 | 407.50 | -0.73% | 1,059 |
| Mar 9, 2026 | 430.00 | 430.00 | 400.30 | 410.50 | 410.50 | -0.05% | 1,834 |
| Mar 6, 2026 | 412.00 | 412.00 | 405.75 | 410.70 | 410.70 | -0.24% | 14 |
| Mar 5, 2026 | 418.40 | 433.90 | 400.80 | 411.70 | 411.70 | 7.37% | 1,146 |
| Mar 4, 2026 | 420.40 | 420.40 | 379.30 | 383.45 | 383.45 | -6.02% | 2,658 |
| Mar 2, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.05% | 5 |
| Feb 27, 2026 | 411.20 | 411.75 | 405.00 | 408.20 | 408.20 | -1.40% | 234 |
| Feb 26, 2026 | 435.00 | 435.00 | 414.00 | 414.00 | 414.00 | 0.60% | 81 |
| Feb 25, 2026 | 448.00 | 448.00 | 411.55 | 411.55 | 411.55 | -1.93% | 295 |
| Feb 24, 2026 | 442.00 | 442.00 | 416.25 | 419.65 | 419.65 | -2.05% | 45 |
| Feb 23, 2026 | 445.00 | 445.00 | 404.40 | 428.45 | 428.45 | 1.44% | 47 |
| Feb 20, 2026 | 446.20 | 446.20 | 416.20 | 422.35 | 422.35 | -4.88% | 10 |
| Feb 19, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 5.18% | 10 |
| Feb 18, 2026 | 453.95 | 453.95 | 416.90 | 422.15 | 422.15 | 0.99% | 256 |
| Feb 17, 2026 | 455.00 | 455.00 | 417.20 | 418.00 | 418.00 | -7.11% | 3,531 |
| Feb 16, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4.41% | 5 |
| 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 |