Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,786.70
+1.50 (0.08%)
Oct 10, 2025, 11:30 AM IST
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,785.60 | 1,805.00 | 1,776.50 | 1,787.50 | 1,787.50 | 0.13% | 455,252 |
| Oct 9, 2025 | 1,798.90 | 1,810.00 | 1,780.50 | 1,785.20 | 1,785.20 | -0.65% | 901,093 |
| 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 |
| Aug 21, 2025 | 1,714.00 | 1,765.00 | 1,701.00 | 1,707.40 | 1,705.07 | -0.37% | 1,151,434 |
| Aug 20, 2025 | 1,715.90 | 1,732.40 | 1,693.00 | 1,713.80 | 1,711.46 | 0.37% | 566,398 |
| Aug 19, 2025 | 1,722.00 | 1,732.90 | 1,700.40 | 1,707.40 | 1,705.07 | -0.83% | 612,383 |
| Aug 18, 2025 | 1,705.00 | 1,725.00 | 1,694.50 | 1,721.70 | 1,719.35 | 1.82% | 634,683 |
| Aug 14, 2025 | 1,685.00 | 1,698.10 | 1,655.90 | 1,691.00 | 1,688.70 | 0.47% | 524,503 |
| Aug 13, 2025 | 1,680.00 | 1,724.00 | 1,665.10 | 1,683.10 | 1,680.81 | 0.95% | 1,062,304 |
| Aug 12, 2025 | 1,679.00 | 1,680.10 | 1,647.30 | 1,667.20 | 1,664.93 | 0.43% | 524,016 |
| Aug 11, 2025 | 1,649.10 | 1,735.00 | 1,627.80 | 1,660.00 | 1,657.74 | 1.16% | 1,500,416 |
| Aug 8, 2025 | 1,692.80 | 1,704.90 | 1,630.00 | 1,641.00 | 1,638.76 | -3.05% | 607,511 |
| Aug 7, 2025 | 1,695.00 | 1,713.60 | 1,660.10 | 1,692.70 | 1,690.39 | -0.84% | 676,296 |
| Aug 6, 2025 | 1,745.00 | 1,746.90 | 1,701.70 | 1,707.10 | 1,704.77 | -1.53% | 482,772 |
| Aug 5, 2025 | 1,744.10 | 1,760.90 | 1,727.00 | 1,733.70 | 1,731.34 | -0.47% | 468,455 |
| Aug 4, 2025 | 1,717.40 | 1,755.80 | 1,709.50 | 1,741.90 | 1,739.53 | 1.35% | 545,030 |
| Aug 1, 2025 | 1,767.00 | 1,772.90 | 1,710.00 | 1,718.70 | 1,716.36 | -2.94% | 622,282 |
| Jul 31, 2025 | 1,750.00 | 1,804.80 | 1,741.60 | 1,770.80 | 1,768.39 | -0.86% | 967,856 |
| Jul 30, 2025 | 1,778.00 | 1,793.00 | 1,758.10 | 1,786.20 | 1,783.77 | 1.17% | 614,104 |