Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,768.70
-18.30 (-1.02%)
Nov 4, 2025, 3:30 PM IST
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,787.40 | 1,791.70 | 1,762.40 | 1,768.70 | 1,768.70 | -1.02% | 438,381 |
| Nov 3, 2025 | 1,789.50 | 1,797.80 | 1,783.50 | 1,787.00 | 1,787.00 | -0.14% | 313,736 |
| Oct 31, 2025 | 1,782.90 | 1,802.00 | 1,776.00 | 1,789.50 | 1,789.50 | 0.39% | 543,761 |
| Oct 30, 2025 | 1,804.50 | 1,807.00 | 1,780.00 | 1,782.50 | 1,782.50 | -1.22% | 507,176 |
| Oct 29, 2025 | 1,812.00 | 1,826.00 | 1,801.00 | 1,804.50 | 1,804.50 | -0.35% | 465,217 |
| Oct 28, 2025 | 1,829.30 | 1,838.30 | 1,806.70 | 1,810.90 | 1,810.90 | -0.51% | 578,915 |
| Oct 27, 2025 | 1,826.90 | 1,828.90 | 1,808.00 | 1,820.20 | 1,820.20 | -0.22% | 612,659 |
| Oct 24, 2025 | 1,810.00 | 1,864.00 | 1,800.10 | 1,824.30 | 1,824.30 | 1.78% | 3,072,570 |
| Oct 23, 2025 | 1,821.00 | 1,834.90 | 1,783.20 | 1,792.40 | 1,792.40 | -0.91% | 906,858 |
| Oct 21, 2025 | 1,800.80 | 1,814.50 | 1,800.80 | 1,808.80 | 1,808.80 | 0.66% | 188,901 |
| Oct 20, 2025 | 1,800.00 | 1,806.80 | 1,779.00 | 1,797.00 | 1,797.00 | 0.28% | 571,723 |
| Oct 17, 2025 | 1,785.00 | 1,824.00 | 1,773.00 | 1,792.00 | 1,792.00 | 0.06% | 1,101,864 |
| Oct 16, 2025 | 1,799.00 | 1,814.80 | 1,782.80 | 1,791.00 | 1,791.00 | -0.23% | 586,614 |
| Oct 15, 2025 | 1,795.50 | 1,814.80 | 1,777.50 | 1,795.20 | 1,795.20 | 0.60% | 926,136 |
| Oct 14, 2025 | 1,766.00 | 1,807.00 | 1,763.40 | 1,784.50 | 1,784.50 | 1.39% | 1,373,139 |
| Oct 13, 2025 | 1,774.90 | 1,774.90 | 1,750.50 | 1,760.10 | 1,760.10 | -0.91% | 456,844 |
| Oct 10, 2025 | 1,785.60 | 1,805.00 | 1,771.30 | 1,776.30 | 1,776.30 | -0.50% | 851,632 |
| Oct 9, 2025 | 1,798.90 | 1,810.00 | 1,780.50 | 1,785.20 | 1,785.20 | -0.65% | 901,095 |
| Oct 8, 2025 | 1,840.00 | 1,842.50 | 1,790.00 | 1,796.80 | 1,796.80 | -2.34% | 1,043,352 |
| Oct 7, 2025 | 1,853.00 | 1,874.80 | 1,833.80 | 1,839.80 | 1,839.80 | -0.71% | 745,956 |
| Oct 6, 2025 | 1,865.00 | 1,882.30 | 1,837.00 | 1,853.00 | 1,853.00 | -0.46% | 1,226,229 |
| Oct 3, 2025 | 1,861.60 | 1,890.00 | 1,832.00 | 1,861.50 | 1,861.50 | -0.01% | 1,506,063 |
| Oct 1, 2025 | 1,790.00 | 1,929.90 | 1,774.20 | 1,861.60 | 1,861.60 | 4.02% | 4,285,387 |
| Sep 30, 2025 | 1,780.40 | 1,804.80 | 1,762.60 | 1,789.60 | 1,789.60 | 0.99% | 1,196,621 |
| Sep 29, 2025 | 1,880.00 | 1,888.90 | 1,755.00 | 1,772.00 | 1,772.00 | -5.45% | 2,609,772 |
| Sep 26, 2025 | 1,935.00 | 1,936.60 | 1,856.40 | 1,874.20 | 1,874.20 | -2.73% | 1,526,837 |
| Sep 25, 2025 | 1,904.80 | 1,977.00 | 1,892.60 | 1,926.90 | 1,926.90 | 1.68% | 4,982,811 |
| Sep 24, 2025 | 1,895.00 | 1,910.00 | 1,866.70 | 1,895.00 | 1,895.00 | 0.51% | 1,939,287 |
| Sep 23, 2025 | 1,924.00 | 1,925.00 | 1,876.00 | 1,885.40 | 1,885.40 | -1.95% | 1,479,948 |
| Sep 22, 2025 | 1,950.00 | 1,979.90 | 1,911.00 | 1,922.90 | 1,922.90 | 1.16% | 2,784,165 |
| Sep 19, 2025 | 1,905.90 | 1,912.00 | 1,873.90 | 1,900.80 | 1,900.80 | -0.35% | 1,683,827 |
| Sep 18, 2025 | 1,918.00 | 1,940.00 | 1,894.40 | 1,907.40 | 1,907.40 | 0.89% | 4,942,852 |
| Sep 17, 2025 | 1,821.60 | 1,923.80 | 1,820.10 | 1,890.50 | 1,890.50 | 3.78% | 4,562,028 |
| Sep 16, 2025 | 1,807.80 | 1,853.00 | 1,762.00 | 1,821.60 | 1,821.60 | 0.76% | 2,590,456 |
| Sep 15, 2025 | 1,753.90 | 1,828.00 | 1,750.00 | 1,807.80 | 1,807.80 | 3.56% | 3,956,682 |
| Sep 12, 2025 | 1,655.20 | 1,755.00 | 1,641.70 | 1,745.70 | 1,745.70 | 5.72% | 3,420,414 |
| Sep 11, 2025 | 1,645.00 | 1,710.00 | 1,640.00 | 1,651.20 | 1,648.95 | 0.49% | 1,742,965 |
| Sep 10, 2025 | 1,630.00 | 1,652.80 | 1,629.90 | 1,643.20 | 1,640.96 | 0.84% | 579,311 |
| Sep 9, 2025 | 1,653.00 | 1,664.40 | 1,625.10 | 1,629.50 | 1,627.28 | -1.42% | 561,567 |
| Sep 8, 2025 | 1,660.00 | 1,678.40 | 1,645.20 | 1,652.90 | 1,650.65 | 0.04% | 713,266 |
| Sep 5, 2025 | 1,675.00 | 1,679.00 | 1,647.90 | 1,652.20 | 1,649.95 | -1.43% | 593,564 |
| Sep 4, 2025 | 1,740.50 | 1,754.00 | 1,669.00 | 1,676.20 | 1,673.92 | -3.57% | 752,683 |
| Sep 3, 2025 | 1,742.00 | 1,769.40 | 1,720.00 | 1,738.20 | 1,735.83 | -0.03% | 942,487 |
| Sep 2, 2025 | 1,682.00 | 1,770.00 | 1,664.10 | 1,738.80 | 1,736.43 | 3.88% | 1,489,890 |
| Sep 1, 2025 | 1,609.10 | 1,696.00 | 1,609.10 | 1,673.90 | 1,671.62 | 4.09% | 1,024,508 |
| Aug 29, 2025 | 1,605.00 | 1,644.00 | 1,594.00 | 1,608.20 | 1,606.01 | 0.24% | 648,405 |
| Aug 28, 2025 | 1,642.00 | 1,644.90 | 1,600.10 | 1,604.40 | 1,602.21 | -2.28% | 486,553 |
| Aug 26, 2025 | 1,683.50 | 1,687.00 | 1,635.10 | 1,641.90 | 1,639.66 | -2.47% | 490,027 |
| Aug 25, 2025 | 1,718.00 | 1,732.00 | 1,675.70 | 1,683.50 | 1,681.21 | -1.29% | 543,870 |
| Aug 22, 2025 | 1,707.40 | 1,722.00 | 1,695.10 | 1,705.50 | 1,703.18 | -0.11% | 476,216 |