Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,705.50
-1.90 (-0.11%)
Aug 22, 2025, 3:30 PM IST
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,707.40 | 1,722.00 | 1,695.10 | 1,705.50 | 1,705.50 | -0.11% | 476,216 |
| Aug 21, 2025 | 1,714.00 | 1,765.00 | 1,701.00 | 1,707.40 | 1,707.40 | -0.37% | 1,151,434 |
| Aug 20, 2025 | 1,715.90 | 1,732.40 | 1,693.00 | 1,713.80 | 1,713.80 | 0.37% | 566,398 |
| Aug 19, 2025 | 1,722.00 | 1,732.90 | 1,700.40 | 1,707.40 | 1,707.40 | -0.83% | 612,383 |
| Aug 18, 2025 | 1,705.00 | 1,725.00 | 1,694.50 | 1,721.70 | 1,721.70 | 1.82% | 634,683 |
| Aug 14, 2025 | 1,685.00 | 1,698.10 | 1,655.90 | 1,691.00 | 1,691.00 | 0.47% | 524,503 |
| Aug 13, 2025 | 1,680.00 | 1,724.00 | 1,665.10 | 1,683.10 | 1,683.10 | 0.95% | 1,062,304 |
| Aug 12, 2025 | 1,679.00 | 1,680.10 | 1,647.30 | 1,667.20 | 1,667.20 | 0.43% | 524,016 |
| Aug 11, 2025 | 1,649.10 | 1,735.00 | 1,627.80 | 1,660.00 | 1,660.00 | 1.16% | 1,500,416 |
| Aug 8, 2025 | 1,692.80 | 1,704.90 | 1,630.00 | 1,641.00 | 1,641.00 | -3.05% | 607,511 |
| Aug 7, 2025 | 1,695.00 | 1,713.60 | 1,660.10 | 1,692.70 | 1,692.70 | -0.84% | 676,296 |
| Aug 6, 2025 | 1,745.00 | 1,746.90 | 1,701.70 | 1,707.10 | 1,707.10 | -1.53% | 482,772 |
| Aug 5, 2025 | 1,744.10 | 1,760.90 | 1,727.00 | 1,733.70 | 1,733.70 | -0.47% | 468,455 |
| Aug 4, 2025 | 1,717.40 | 1,755.80 | 1,709.50 | 1,741.90 | 1,741.90 | 1.35% | 545,030 |
| Aug 1, 2025 | 1,767.00 | 1,772.90 | 1,710.00 | 1,718.70 | 1,718.70 | -2.94% | 622,282 |
| Jul 31, 2025 | 1,750.00 | 1,804.80 | 1,741.60 | 1,770.80 | 1,770.80 | -0.86% | 967,856 |
| Jul 30, 2025 | 1,778.00 | 1,793.00 | 1,758.10 | 1,786.20 | 1,786.20 | 1.17% | 614,104 |
| Jul 29, 2025 | 1,740.00 | 1,778.00 | 1,717.00 | 1,765.50 | 1,765.50 | 0.69% | 1,124,026 |
| Jul 28, 2025 | 1,800.00 | 1,819.90 | 1,743.20 | 1,753.40 | 1,753.40 | -3.04% | 975,392 |
| Jul 25, 2025 | 1,843.20 | 1,855.00 | 1,800.00 | 1,808.40 | 1,808.40 | -2.50% | 862,339 |
| Jul 24, 2025 | 1,867.50 | 1,869.00 | 1,840.30 | 1,854.80 | 1,854.80 | -0.85% | 715,445 |
| Jul 23, 2025 | 1,849.30 | 1,876.40 | 1,823.60 | 1,870.70 | 1,870.70 | 1.66% | 939,802 |
| Jul 22, 2025 | 1,882.00 | 1,912.00 | 1,835.00 | 1,840.10 | 1,840.10 | -1.93% | 1,125,190 |
| Jul 21, 2025 | 1,865.00 | 1,899.00 | 1,830.00 | 1,876.30 | 1,876.30 | 0.49% | 1,051,368 |
| Jul 18, 2025 | 1,919.90 | 1,934.00 | 1,856.70 | 1,867.20 | 1,867.20 | -2.37% | 1,285,301 |
| Jul 17, 2025 | 1,939.00 | 1,940.00 | 1,905.00 | 1,912.60 | 1,912.60 | -1.31% | 883,285 |
| Jul 16, 2025 | 1,924.10 | 1,943.00 | 1,912.30 | 1,938.00 | 1,938.00 | 0.72% | 696,644 |
| Jul 15, 2025 | 1,930.00 | 1,953.60 | 1,920.00 | 1,924.10 | 1,924.10 | -0.24% | 1,000,338 |
| Jul 14, 2025 | 1,975.00 | 1,976.20 | 1,920.00 | 1,928.80 | 1,928.80 | -2.72% | 1,261,712 |
| Jul 11, 2025 | 2,017.00 | 2,024.00 | 1,971.00 | 1,982.80 | 1,982.80 | -1.73% | 1,223,384 |
| Jul 10, 2025 | 2,041.00 | 2,041.20 | 2,007.00 | 2,017.70 | 2,017.70 | -0.91% | 796,413 |
| Jul 9, 2025 | 2,022.00 | 2,064.00 | 2,018.90 | 2,036.30 | 2,036.30 | 0.73% | 1,324,846 |
| Jul 8, 2025 | 2,053.50 | 2,065.60 | 2,010.00 | 2,021.50 | 2,021.50 | -1.47% | 1,058,542 |
| Jul 7, 2025 | 2,065.00 | 2,074.00 | 2,030.00 | 2,051.70 | 2,051.70 | -0.27% | 1,408,214 |
| Jul 4, 2025 | 2,031.00 | 2,073.90 | 2,031.00 | 2,057.30 | 2,057.30 | 2.08% | 1,972,155 |
| Jul 3, 2025 | 2,029.90 | 2,048.00 | 2,005.00 | 2,015.40 | 2,015.40 | -0.49% | 1,424,216 |
| Jul 2, 2025 | 2,055.40 | 2,059.90 | 2,005.00 | 2,025.30 | 2,025.30 | -0.97% | 1,503,047 |
| Jul 1, 2025 | 2,085.00 | 2,092.10 | 2,036.60 | 2,045.20 | 2,045.20 | -1.00% | 1,893,630 |
| Jun 30, 2025 | 2,064.50 | 2,093.60 | 2,045.80 | 2,065.80 | 2,065.80 | 1.06% | 2,414,088 |
| Jun 27, 2025 | 2,104.90 | 2,126.80 | 2,023.10 | 2,044.20 | 2,044.20 | -2.25% | 2,745,762 |
| Jun 26, 2025 | 2,143.30 | 2,182.00 | 2,044.10 | 2,091.20 | 2,091.20 | -2.01% | 3,050,446 |
| Jun 25, 2025 | 2,177.90 | 2,186.00 | 2,111.00 | 2,134.00 | 2,134.00 | -1.45% | 3,065,799 |
| Jun 24, 2025 | 2,254.00 | 2,278.00 | 2,154.00 | 2,165.50 | 2,165.50 | -2.94% | 4,473,394 |
| Jun 23, 2025 | 2,180.00 | 2,249.00 | 2,166.40 | 2,231.10 | 2,231.10 | 2.38% | 5,685,325 |
| Jun 20, 2025 | 2,090.00 | 2,210.00 | 2,080.00 | 2,179.20 | 2,179.20 | 4.48% | 5,195,062 |
| Jun 19, 2025 | 2,144.00 | 2,192.00 | 2,071.00 | 2,085.70 | 2,085.70 | -2.70% | 4,480,331 |
| Jun 18, 2025 | 2,194.80 | 2,209.00 | 2,135.20 | 2,143.50 | 2,143.50 | -2.22% | 3,417,182 |
| Jun 17, 2025 | 2,193.90 | 2,243.70 | 2,165.80 | 2,192.20 | 2,192.20 | 0.19% | 4,868,682 |
| Jun 16, 2025 | 2,172.30 | 2,218.00 | 2,106.00 | 2,188.00 | 2,188.00 | 1.22% | 5,637,883 |
| Jun 13, 2025 | 2,087.00 | 2,230.60 | 2,060.00 | 2,161.60 | 2,161.60 | 1.57% | 9,928,649 |