Skip to main content
logo
A B Cotspin India Limited (NSE:ABCOTS)
India flag India · Delayed Price · Currency is INR
208.96
-0.98 (-0.47%)
Jul 13, 2026, 1:41 PM IST

A B Cotspin India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026206.13213.00206.13209.94209.941.21%17,030
Jul 9, 2026208.89212.90206.00207.44207.44-1.65%14,214
Jul 8, 2026214.77214.77208.77210.91210.91-1.21%23,848
Jul 7, 2026218.92218.92212.74213.49213.49-1.26%49,698
Jul 6, 2026221.72221.72215.80216.21216.21-1.15%9,885
Jul 3, 2026218.94225.49217.26218.73218.73-0.45%11,636
Jul 2, 2026224.90225.99218.01219.72219.72-0.29%28,062
Jul 1, 2026220.50228.42219.30220.35220.35-0.33%7,848
Jun 30, 2026222.33226.98220.50221.08221.08-0.87%26,163
Jun 29, 2026225.00228.89222.00223.01223.01-0.98%6,402
Jun 25, 2026230.14233.57223.26225.22225.22-1.73%70,061
Jun 24, 2026245.80247.88227.00229.18229.18-6.36%624,971
Jun 23, 2026246.50252.00240.15244.74244.74-0.03%457,777
Jun 22, 2026240.00252.00240.00244.81244.812.62%535,488
Jun 19, 2026229.47242.89228.03238.57238.574.48%56,215
Jun 18, 2026230.98233.91227.20228.35228.35-2.09%21,426
Jun 17, 2026235.83235.83231.95233.22233.22-0.03%36,906
Jun 16, 2026242.64249.99231.00233.29233.29-5.29%225,177
Jun 15, 2026214.00252.21210.81246.33246.3317.20%1,365,347
Jun 12, 2026203.78212.95200.00210.18210.185.95%321,718
Jun 11, 2026201.27202.65198.00198.38198.38-0.70%123,986
Jun 10, 2026203.10206.69197.69199.78199.78-1.50%245,030
Jun 9, 2026205.90207.97202.30202.83202.83-0.85%40,182
Jun 8, 2026200.00206.80198.61204.56204.560.20%40,551
Jun 5, 2026207.50207.50201.61204.16204.16-0.25%21,657
Jun 4, 2026205.50213.84202.15204.67204.67-0.31%84,872
Jun 3, 2026221.80223.00203.11205.31205.31-6.26%125,274
Jun 2, 2026217.90221.18214.81219.03219.030.80%12,608
Jun 1, 2026218.90221.59213.01217.29217.290.48%27,724
May 29, 2026216.10221.99214.75216.25216.250.30%29,078
May 27, 2026226.90229.85212.00215.61215.61-3.45%75,742
May 26, 2026220.10225.30216.00223.31223.312.99%33,051
May 25, 2026219.00219.00212.00216.83216.831.76%55,211
May 22, 2026218.65221.42206.10213.07213.07-1.92%51,291
May 21, 2026221.59221.59213.20217.25217.25-0.64%42,111
May 20, 2026215.36219.39214.84218.64218.64-0.51%30,601
May 19, 2026218.70221.85213.58219.75219.750.27%62,544
May 18, 2026219.18224.47214.58219.16219.16-0.01%64,405
May 15, 2026220.00231.90216.20219.18219.180.84%57,817
May 14, 2026228.00228.70215.00217.35217.35-3.59%99,335
May 13, 2026225.13228.59223.06225.45225.450.14%54,139
May 12, 2026228.70228.70221.99225.13225.13-0.15%66,826
May 11, 2026230.99231.00223.00225.46225.46-0.56%52,462
May 8, 2026229.00231.89225.01226.73226.73-0.18%36,454
May 7, 2026225.00235.00222.25227.15227.152.43%88,538
May 6, 2026220.00225.49216.15221.77221.772.71%94,184
May 5, 2026213.64222.60213.58215.91215.91-0.49%60,514
May 4, 2026223.50227.95213.64216.98216.98-2.96%56,250
Apr 30, 2026227.90229.95221.00223.60223.60-0.73%66,619
Apr 29, 2026242.00253.95220.05225.25225.25-5.77%197,840