Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,745.70
+94.50 (5.72%)
Sep 12, 2025, 3:30 PM IST
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,655.20 | 1,755.00 | 1,641.70 | 1,745.70 | 1,745.70 | 5.72% | 3,420,317 |
| Sep 11, 2025 | 1,645.00 | 1,710.00 | 1,640.00 | 1,651.20 | 1,651.20 | 0.49% | 1,742,965 |
| Sep 10, 2025 | 1,630.00 | 1,652.80 | 1,629.90 | 1,643.20 | 1,643.20 | 0.84% | 579,311 |
| Sep 9, 2025 | 1,653.00 | 1,664.40 | 1,625.10 | 1,629.50 | 1,629.50 | -1.42% | 561,567 |
| Sep 8, 2025 | 1,660.00 | 1,678.40 | 1,645.20 | 1,652.90 | 1,652.90 | 0.04% | 713,266 |
| Sep 5, 2025 | 1,675.00 | 1,679.00 | 1,647.90 | 1,652.20 | 1,652.20 | -1.43% | 593,564 |
| Sep 4, 2025 | 1,740.50 | 1,754.00 | 1,669.00 | 1,676.20 | 1,676.20 | -3.57% | 752,683 |
| Sep 3, 2025 | 1,742.00 | 1,769.40 | 1,720.00 | 1,738.20 | 1,738.20 | -0.03% | 942,487 |
| Sep 2, 2025 | 1,682.00 | 1,770.00 | 1,664.10 | 1,738.80 | 1,738.80 | 3.88% | 1,489,890 |
| Sep 1, 2025 | 1,609.10 | 1,696.00 | 1,609.10 | 1,673.90 | 1,673.90 | 4.09% | 1,024,508 |
| Aug 29, 2025 | 1,605.00 | 1,644.00 | 1,594.00 | 1,608.20 | 1,608.20 | 0.24% | 648,405 |
| Aug 28, 2025 | 1,642.00 | 1,644.90 | 1,600.10 | 1,604.40 | 1,604.40 | -2.28% | 486,553 |
| Aug 26, 2025 | 1,683.50 | 1,687.00 | 1,635.10 | 1,641.90 | 1,641.90 | -2.47% | 490,027 |
| Aug 25, 2025 | 1,718.00 | 1,732.00 | 1,675.70 | 1,683.50 | 1,683.50 | -1.29% | 543,870 |
| 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 |