A B Cotspin India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	240.00	252.00	240.00	244.81	244.81	2.62%	535,488
Jun 19, 2026	229.47	242.89	228.03	238.57	238.57	4.48%	56,215
Jun 18, 2026	230.98	233.91	227.20	228.35	228.35	-2.09%	21,426
Jun 17, 2026	235.83	235.83	231.95	233.22	233.22	-0.03%	36,906
Jun 16, 2026	242.64	249.99	231.00	233.29	233.29	-5.29%	225,177
Jun 15, 2026	214.00	252.21	210.81	246.33	246.33	17.20%	1,365,347
Jun 12, 2026	203.78	212.95	200.00	210.18	210.18	5.95%	321,718
Jun 11, 2026	201.27	202.65	198.00	198.38	198.38	-0.70%	123,986
Jun 10, 2026	203.10	206.69	197.69	199.78	199.78	-1.50%	245,030
Jun 9, 2026	205.90	207.97	202.30	202.83	202.83	-0.85%	40,182
Jun 8, 2026	200.00	206.80	198.61	204.56	204.56	0.20%	40,551
Jun 5, 2026	207.50	207.50	201.61	204.16	204.16	-0.25%	21,657
Jun 4, 2026	205.50	213.84	202.15	204.67	204.67	-0.31%	84,872
Jun 3, 2026	221.80	223.00	203.11	205.31	205.31	-6.26%	125,274
Jun 2, 2026	217.90	221.18	214.81	219.03	219.03	0.80%	12,608
Jun 1, 2026	218.90	221.59	213.01	217.29	217.29	0.48%	27,724
May 29, 2026	216.10	221.99	214.75	216.25	216.25	0.30%	29,078
May 27, 2026	226.90	229.85	212.00	215.61	215.61	-3.45%	75,742
May 26, 2026	220.10	225.30	216.00	223.31	223.31	2.99%	33,051
May 25, 2026	219.00	219.00	212.00	216.83	216.83	1.76%	55,211
May 22, 2026	218.65	221.42	206.10	213.07	213.07	-1.92%	51,291
May 21, 2026	221.59	221.59	213.20	217.25	217.25	-0.64%	42,111
May 20, 2026	215.36	219.39	214.84	218.64	218.64	-0.51%	30,601
May 19, 2026	218.70	221.85	213.58	219.75	219.75	0.27%	62,544
May 18, 2026	219.18	224.47	214.58	219.16	219.16	-0.01%	64,405
May 15, 2026	220.00	231.90	216.20	219.18	219.18	0.84%	57,817
May 14, 2026	228.00	228.70	215.00	217.35	217.35	-3.59%	99,335
May 13, 2026	225.13	228.59	223.06	225.45	225.45	0.14%	54,139
May 12, 2026	228.70	228.70	221.99	225.13	225.13	-0.15%	66,826
May 11, 2026	230.99	231.00	223.00	225.46	225.46	-0.56%	52,462
May 8, 2026	229.00	231.89	225.01	226.73	226.73	-0.18%	36,454
May 7, 2026	225.00	235.00	222.25	227.15	227.15	2.43%	88,538
May 6, 2026	220.00	225.49	216.15	221.77	221.77	2.71%	94,184
May 5, 2026	213.64	222.60	213.58	215.91	215.91	-0.49%	60,514
May 4, 2026	223.50	227.95	213.64	216.98	216.98	-2.96%	56,250
Apr 30, 2026	227.90	229.95	221.00	223.60	223.60	-0.73%	66,619
Apr 29, 2026	242.00	253.95	220.05	225.25	225.25	-5.77%	197,840
Apr 28, 2026	239.95	248.60	226.60	239.05	239.05	-3.88%	330,521
Apr 27, 2026	299.00	299.00	248.70	248.70	248.70	-19.99%	1,459,969
Apr 24, 2026	389.90	392.95	310.85	310.85	310.85	-20.00%	317,713
Apr 23, 2026	400.30	400.95	384.10	388.55	388.55	-3.19%	80,963
Apr 22, 2026	399.25	404.70	395.00	401.35	401.35	0.14%	138,491
Apr 21, 2026	396.55	407.00	394.10	400.80	400.80	-0.15%	39,073
Apr 20, 2026	420.00	435.95	391.10	401.40	401.40	-1.88%	87,666
Apr 17, 2026	413.90	419.85	403.10	409.10	409.10	-0.88%	28,871
Apr 16, 2026	411.60	423.40	402.45	412.75	412.75	1.79%	58,696
Apr 15, 2026	405.20	443.95	400.55	405.50	405.50	0.43%	35,769
Apr 13, 2026	403.80	409.90	400.10	403.75	403.75	-0.51%	8,441
Apr 10, 2026	406.95	406.95	399.60	405.80	405.80	1.29%	15,842
Apr 9, 2026	407.95	407.95	395.10	400.65	400.65	-0.11%	37,645