Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,488.40
-9.80 (-0.65%)
At close: Jan 23, 2026
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,476.10 | 1,505.00 | 1,463.00 | 1,498.20 | 1,498.20 | 2.11% | 764,865 |
| Jan 21, 2026 | 1,437.00 | 1,480.00 | 1,409.00 | 1,467.30 | 1,467.30 | 2.12% | 1,112,063 |
| Jan 20, 2026 | 1,504.00 | 1,510.90 | 1,425.00 | 1,436.90 | 1,436.90 | -4.61% | 901,653 |
| Jan 19, 2026 | 1,512.00 | 1,524.60 | 1,501.00 | 1,506.40 | 1,506.40 | -1.32% | 476,722 |
| Jan 16, 2026 | 1,535.00 | 1,542.50 | 1,520.50 | 1,526.60 | 1,526.60 | -0.51% | 458,849 |
| Jan 14, 2026 | 1,547.00 | 1,559.90 | 1,525.60 | 1,534.40 | 1,534.40 | -0.83% | 468,787 |
| Jan 13, 2026 | 1,569.00 | 1,582.50 | 1,538.60 | 1,547.30 | 1,547.30 | -0.98% | 551,763 |
| Jan 12, 2026 | 1,569.80 | 1,579.00 | 1,520.20 | 1,562.60 | 1,562.60 | -0.41% | 1,000,834 |
| Jan 9, 2026 | 1,580.40 | 1,636.80 | 1,561.00 | 1,569.00 | 1,569.00 | -0.72% | 1,117,017 |
| Jan 8, 2026 | 1,608.20 | 1,633.00 | 1,573.00 | 1,580.40 | 1,580.40 | -1.73% | 672,046 |
| Jan 7, 2026 | 1,601.00 | 1,618.00 | 1,590.10 | 1,608.20 | 1,608.20 | 0.19% | 447,929 |
| Jan 6, 2026 | 1,630.60 | 1,633.30 | 1,602.00 | 1,605.20 | 1,605.20 | -1.52% | 598,317 |
| Jan 5, 2026 | 1,630.00 | 1,666.60 | 1,621.10 | 1,630.00 | 1,630.00 | 0.06% | 1,034,202 |
| Jan 2, 2026 | 1,622.60 | 1,642.90 | 1,619.40 | 1,629.00 | 1,629.00 | 0.39% | 442,322 |
| Jan 1, 2026 | 1,622.00 | 1,634.00 | 1,607.30 | 1,622.60 | 1,622.60 | 0.15% | 312,028 |
| Dec 31, 2025 | 1,614.60 | 1,635.00 | 1,614.60 | 1,620.10 | 1,620.10 | 0.35% | 407,077 |
| Dec 30, 2025 | 1,639.00 | 1,640.60 | 1,603.10 | 1,614.40 | 1,614.40 | -1.40% | 595,261 |
| Dec 29, 2025 | 1,661.00 | 1,688.50 | 1,630.10 | 1,637.40 | 1,637.40 | -0.89% | 1,000,304 |
| Dec 26, 2025 | 1,651.00 | 1,697.00 | 1,646.00 | 1,652.10 | 1,652.10 | 0.17% | 1,507,690 |
| Dec 24, 2025 | 1,644.00 | 1,677.00 | 1,635.00 | 1,649.30 | 1,649.30 | 0.15% | 1,155,083 |
| Dec 23, 2025 | 1,677.90 | 1,686.80 | 1,642.40 | 1,646.80 | 1,646.80 | -1.17% | 1,300,532 |
| Dec 22, 2025 | 1,557.40 | 1,684.40 | 1,550.90 | 1,666.30 | 1,666.30 | 7.62% | 3,641,800 |
| Dec 19, 2025 | 1,510.00 | 1,554.70 | 1,510.00 | 1,548.30 | 1,548.30 | 2.80% | 606,429 |
| Dec 18, 2025 | 1,502.80 | 1,517.60 | 1,477.10 | 1,506.10 | 1,506.10 | 0.22% | 732,285 |
| Dec 17, 2025 | 1,565.00 | 1,565.00 | 1,495.00 | 1,502.80 | 1,502.80 | -3.69% | 923,611 |
| Dec 16, 2025 | 1,585.00 | 1,587.60 | 1,551.00 | 1,560.40 | 1,560.40 | -1.71% | 343,460 |
| Dec 15, 2025 | 1,595.00 | 1,599.10 | 1,582.40 | 1,587.60 | 1,587.60 | -0.72% | 287,603 |
| Dec 12, 2025 | 1,602.00 | 1,613.90 | 1,595.00 | 1,599.10 | 1,599.10 | 0.13% | 309,330 |
| Dec 11, 2025 | 1,615.00 | 1,619.10 | 1,592.30 | 1,597.00 | 1,597.00 | -1.35% | 395,649 |
| Dec 10, 2025 | 1,625.90 | 1,648.90 | 1,605.00 | 1,618.80 | 1,618.80 | 0.06% | 518,851 |
| Dec 9, 2025 | 1,615.00 | 1,625.00 | 1,561.00 | 1,617.90 | 1,617.90 | 0.12% | 883,922 |
| Dec 8, 2025 | 1,658.00 | 1,660.00 | 1,602.50 | 1,616.00 | 1,616.00 | -1.70% | 1,002,488 |
| Dec 5, 2025 | 1,645.20 | 1,652.00 | 1,623.00 | 1,644.00 | 1,644.00 | 0.22% | 399,327 |
| Dec 4, 2025 | 1,622.40 | 1,648.00 | 1,614.00 | 1,640.40 | 1,640.40 | 1.11% | 438,905 |
| Dec 3, 2025 | 1,640.00 | 1,647.90 | 1,612.50 | 1,622.40 | 1,622.40 | -1.07% | 479,589 |
| Dec 2, 2025 | 1,665.00 | 1,675.00 | 1,634.00 | 1,639.90 | 1,639.90 | -1.61% | 446,369 |
| Dec 1, 2025 | 1,670.00 | 1,682.90 | 1,661.10 | 1,666.80 | 1,666.80 | 0.04% | 311,598 |
| Nov 28, 2025 | 1,681.00 | 1,687.00 | 1,658.50 | 1,666.10 | 1,666.10 | -0.59% | 393,249 |
| Nov 27, 2025 | 1,680.00 | 1,694.80 | 1,670.40 | 1,676.00 | 1,676.00 | -0.07% | 717,426 |
| Nov 26, 2025 | 1,682.50 | 1,701.70 | 1,671.50 | 1,677.20 | 1,677.20 | -0.32% | 588,822 |
| Nov 25, 2025 | 1,667.40 | 1,700.50 | 1,660.00 | 1,682.50 | 1,682.50 | 0.91% | 730,729 |
| Nov 24, 2025 | 1,697.30 | 1,702.70 | 1,656.70 | 1,667.40 | 1,667.40 | -1.76% | 663,284 |
| Nov 21, 2025 | 1,725.00 | 1,726.40 | 1,695.00 | 1,697.30 | 1,697.30 | -1.59% | 533,296 |
| Nov 20, 2025 | 1,700.00 | 1,771.00 | 1,700.00 | 1,724.70 | 1,724.70 | 1.49% | 1,911,722 |
| Nov 19, 2025 | 1,705.10 | 1,714.00 | 1,694.40 | 1,699.30 | 1,699.30 | -0.63% | 332,103 |
| Nov 18, 2025 | 1,725.00 | 1,729.30 | 1,702.10 | 1,710.00 | 1,710.00 | -0.68% | 471,434 |
| Nov 17, 2025 | 1,728.40 | 1,754.60 | 1,717.60 | 1,721.70 | 1,717.70 | -0.21% | 878,395 |
| Nov 14, 2025 | 1,707.30 | 1,751.00 | 1,696.50 | 1,725.30 | 1,721.29 | 1.05% | 1,494,958 |
| Nov 13, 2025 | 1,648.00 | 1,744.40 | 1,645.30 | 1,707.30 | 1,703.33 | -4.73% | 3,234,178 |
| Nov 12, 2025 | 1,759.90 | 1,805.00 | 1,748.20 | 1,792.00 | 1,787.84 | 2.14% | 1,284,377 |