Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,256.80
-60.60 (-4.60%)
At close: Mar 27, 2026
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,305.10 | 1,312.00 | 1,253.00 | 1,256.80 | 1,256.80 | -4.60% | 1,427,301 |
| Mar 25, 2026 | 1,328.00 | 1,352.40 | 1,310.00 | 1,317.40 | 1,317.40 | 0.94% | 904,626 |
| Mar 24, 2026 | 1,319.00 | 1,321.90 | 1,283.20 | 1,305.10 | 1,305.10 | 2.83% | 1,136,361 |
| Mar 23, 2026 | 1,330.90 | 1,333.50 | 1,260.10 | 1,269.20 | 1,269.20 | -5.39% | 1,034,950 |
| Mar 20, 2026 | 1,368.00 | 1,395.00 | 1,331.60 | 1,341.50 | 1,341.50 | -1.46% | 814,079 |
| Mar 19, 2026 | 1,394.90 | 1,404.90 | 1,355.70 | 1,361.40 | 1,361.40 | -3.58% | 632,056 |
| Mar 18, 2026 | 1,369.00 | 1,414.80 | 1,364.00 | 1,411.90 | 1,411.90 | 3.85% | 957,703 |
| Mar 17, 2026 | 1,349.00 | 1,366.00 | 1,328.00 | 1,359.60 | 1,359.60 | 1.87% | 897,810 |
| Mar 16, 2026 | 1,385.50 | 1,387.60 | 1,310.10 | 1,334.70 | 1,334.70 | -3.67% | 1,426,596 |
| Mar 13, 2026 | 1,435.00 | 1,439.60 | 1,375.00 | 1,385.50 | 1,385.50 | -4.07% | 715,141 |
| Mar 12, 2026 | 1,450.00 | 1,452.00 | 1,422.60 | 1,444.30 | 1,444.30 | -1.12% | 582,483 |
| Mar 11, 2026 | 1,474.60 | 1,507.10 | 1,450.20 | 1,460.70 | 1,460.70 | -0.94% | 633,606 |
| Mar 10, 2026 | 1,480.00 | 1,494.40 | 1,453.10 | 1,474.60 | 1,474.60 | 1.37% | 1,146,499 |
| Mar 9, 2026 | 1,490.30 | 1,491.00 | 1,435.10 | 1,454.60 | 1,454.60 | -2.40% | 793,449 |
| 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 |