Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,490.30
+42.70 (2.95%)
At close: Mar 6, 2026
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,458.00 | 1,523.80 | 1,445.90 | 1,490.30 | 1,490.30 | 2.95% | 3,073,346 |
| Mar 5, 2026 | 1,405.00 | 1,497.00 | 1,400.20 | 1,447.60 | 1,447.60 | 3.55% | 3,364,197 |
| Mar 4, 2026 | 1,447.30 | 1,447.30 | 1,389.00 | 1,398.00 | 1,398.00 | -3.51% | 830,833 |
| Mar 2, 2026 | 1,435.00 | 1,524.40 | 1,428.30 | 1,448.90 | 1,448.90 | -2.87% | 1,164,505 |
| Feb 27, 2026 | 1,491.40 | 1,505.00 | 1,474.30 | 1,491.70 | 1,491.70 | -0.61% | 500,459 |
| Feb 26, 2026 | 1,487.60 | 1,515.90 | 1,480.10 | 1,500.80 | 1,500.80 | 0.92% | 620,411 |
| Feb 25, 2026 | 1,494.00 | 1,504.60 | 1,476.00 | 1,487.10 | 1,487.10 | -0.19% | 355,321 |
| Feb 24, 2026 | 1,501.80 | 1,501.80 | 1,478.20 | 1,489.90 | 1,489.90 | -0.79% | 354,359 |
| Feb 23, 2026 | 1,517.60 | 1,519.90 | 1,492.60 | 1,501.80 | 1,501.80 | -1.04% | 476,836 |
| Feb 20, 2026 | 1,521.30 | 1,543.80 | 1,496.60 | 1,517.60 | 1,517.60 | -0.30% | 765,676 |
| Feb 19, 2026 | 1,550.00 | 1,562.30 | 1,501.50 | 1,522.20 | 1,522.20 | -0.45% | 993,788 |
| Feb 18, 2026 | 1,532.90 | 1,540.00 | 1,505.90 | 1,529.10 | 1,529.10 | 0.23% | 871,628 |
| Feb 17, 2026 | 1,550.00 | 1,574.50 | 1,520.00 | 1,525.60 | 1,525.60 | 3.82% | 4,331,935 |
| Feb 16, 2026 | 1,472.80 | 1,482.00 | 1,455.00 | 1,469.40 | 1,469.40 | -0.23% | 351,246 |
| Feb 13, 2026 | 1,500.40 | 1,500.40 | 1,462.70 | 1,472.80 | 1,472.80 | -1.84% | 424,397 |
| Feb 12, 2026 | 1,513.70 | 1,515.80 | 1,495.00 | 1,500.40 | 1,500.40 | -0.88% | 369,959 |
| Feb 11, 2026 | 1,528.60 | 1,534.90 | 1,506.00 | 1,513.70 | 1,513.70 | -0.97% | 345,826 |
| Feb 10, 2026 | 1,534.00 | 1,574.00 | 1,524.00 | 1,528.60 | 1,528.60 | 0.28% | 662,590 |
| Feb 9, 2026 | 1,490.20 | 1,544.90 | 1,488.60 | 1,524.40 | 1,524.40 | 2.30% | 759,713 |
| Feb 6, 2026 | 1,481.80 | 1,496.00 | 1,472.10 | 1,490.10 | 1,490.10 | 0.49% | 461,400 |
| Feb 5, 2026 | 1,502.20 | 1,503.50 | 1,476.70 | 1,482.90 | 1,482.90 | -1.28% | 468,641 |
| Feb 4, 2026 | 1,508.50 | 1,517.00 | 1,495.60 | 1,502.20 | 1,502.20 | -0.42% | 580,219 |
| Feb 3, 2026 | 1,578.00 | 1,578.00 | 1,487.20 | 1,508.50 | 1,508.50 | -0.23% | 1,244,801 |
| Feb 2, 2026 | 1,559.90 | 1,597.80 | 1,483.30 | 1,512.00 | 1,508.46 | -2.74% | 1,535,114 |
| Feb 1, 2026 | 1,675.00 | 1,689.00 | 1,492.00 | 1,554.60 | 1,550.96 | -6.34% | 2,146,229 |
| Jan 30, 2026 | 1,608.00 | 1,666.00 | 1,575.00 | 1,659.90 | 1,656.02 | 3.09% | 1,986,637 |
| Jan 29, 2026 | 1,629.00 | 1,655.00 | 1,602.00 | 1,610.20 | 1,606.43 | -0.78% | 1,713,970 |
| Jan 28, 2026 | 1,526.10 | 1,632.00 | 1,526.00 | 1,622.90 | 1,619.10 | 6.55% | 1,844,824 |
| Jan 27, 2026 | 1,490.00 | 1,544.80 | 1,457.80 | 1,523.10 | 1,519.54 | 2.33% | 844,991 |
| Jan 23, 2026 | 1,499.00 | 1,504.00 | 1,474.00 | 1,488.40 | 1,484.92 | -0.65% | 444,823 |
| Jan 22, 2026 | 1,476.10 | 1,505.00 | 1,463.00 | 1,498.20 | 1,494.70 | 2.11% | 764,865 |
| Jan 21, 2026 | 1,437.00 | 1,480.00 | 1,409.00 | 1,467.30 | 1,463.87 | 2.12% | 1,112,063 |
| Jan 20, 2026 | 1,504.00 | 1,510.90 | 1,425.00 | 1,436.90 | 1,433.54 | -4.61% | 901,653 |
| Jan 19, 2026 | 1,512.00 | 1,524.60 | 1,501.00 | 1,506.40 | 1,502.88 | -1.32% | 476,722 |
| Jan 16, 2026 | 1,535.00 | 1,542.50 | 1,520.50 | 1,526.60 | 1,523.03 | -0.51% | 458,849 |
| Jan 14, 2026 | 1,547.00 | 1,559.90 | 1,525.60 | 1,534.40 | 1,530.81 | -0.83% | 468,787 |
| Jan 13, 2026 | 1,569.00 | 1,582.50 | 1,538.60 | 1,547.30 | 1,543.68 | -0.98% | 551,763 |
| Jan 12, 2026 | 1,569.80 | 1,579.00 | 1,520.20 | 1,562.60 | 1,558.95 | -0.41% | 1,000,834 |
| Jan 9, 2026 | 1,580.40 | 1,636.80 | 1,561.00 | 1,569.00 | 1,565.33 | -0.72% | 1,117,017 |
| Jan 8, 2026 | 1,608.20 | 1,633.00 | 1,573.00 | 1,580.40 | 1,576.70 | -1.73% | 672,046 |
| Jan 7, 2026 | 1,601.00 | 1,618.00 | 1,590.10 | 1,608.20 | 1,604.44 | 0.19% | 447,929 |
| Jan 6, 2026 | 1,630.60 | 1,633.30 | 1,602.00 | 1,605.20 | 1,601.45 | -1.52% | 598,317 |
| Jan 5, 2026 | 1,630.00 | 1,666.60 | 1,621.10 | 1,630.00 | 1,626.19 | 0.06% | 1,034,202 |
| Jan 2, 2026 | 1,622.60 | 1,642.90 | 1,619.40 | 1,629.00 | 1,625.19 | 0.39% | 442,322 |
| Jan 1, 2026 | 1,622.00 | 1,634.00 | 1,607.30 | 1,622.60 | 1,618.81 | 0.15% | 312,028 |
| Dec 31, 2025 | 1,614.60 | 1,635.00 | 1,614.60 | 1,620.10 | 1,616.31 | 0.35% | 407,077 |
| Dec 30, 2025 | 1,639.00 | 1,640.60 | 1,603.10 | 1,614.40 | 1,610.62 | -1.40% | 595,261 |
| Dec 29, 2025 | 1,661.00 | 1,688.50 | 1,630.10 | 1,637.40 | 1,633.57 | -0.89% | 1,000,304 |
| Dec 26, 2025 | 1,651.00 | 1,697.00 | 1,646.00 | 1,652.10 | 1,648.24 | 0.17% | 1,507,690 |
| Dec 24, 2025 | 1,644.00 | 1,677.00 | 1,635.00 | 1,649.30 | 1,645.44 | 0.15% | 1,155,083 |