Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,561.10
+63.00 (4.21%)
Apr 17, 2026, 3:30 PM IST
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,500.00 | 1,569.50 | 1,498.10 | 1,561.10 | 1,561.10 | 4.21% | 3,562,913 |
| Apr 16, 2026 | 1,492.00 | 1,511.80 | 1,464.00 | 1,498.10 | 1,498.10 | 1.28% | 1,832,570 |
| Apr 15, 2026 | 1,465.00 | 1,491.00 | 1,459.20 | 1,479.20 | 1,479.20 | 3.08% | 1,312,701 |
| Apr 13, 2026 | 1,417.10 | 1,447.80 | 1,394.20 | 1,435.00 | 1,435.00 | -2.02% | 1,636,477 |
| Apr 10, 2026 | 1,436.00 | 1,502.20 | 1,435.00 | 1,464.60 | 1,464.60 | 2.86% | 3,028,553 |
| Apr 9, 2026 | 1,380.00 | 1,449.00 | 1,372.50 | 1,423.90 | 1,423.90 | 3.20% | 3,535,624 |
| Apr 8, 2026 | 1,420.00 | 1,425.00 | 1,374.20 | 1,379.80 | 1,379.80 | 2.36% | 1,627,642 |
| Apr 7, 2026 | 1,333.90 | 1,363.80 | 1,322.30 | 1,348.00 | 1,348.00 | 1.06% | 1,326,825 |
| Apr 6, 2026 | 1,310.00 | 1,343.70 | 1,275.10 | 1,333.90 | 1,333.90 | 1.48% | 1,734,231 |
| Apr 2, 2026 | 1,300.00 | 1,320.00 | 1,266.80 | 1,314.50 | 1,314.50 | -1.80% | 2,173,478 |
| Apr 1, 2026 | 1,244.90 | 1,372.00 | 1,228.10 | 1,338.60 | 1,338.60 | 12.20% | 8,012,279 |
| Mar 30, 2026 | 1,243.90 | 1,284.60 | 1,187.00 | 1,193.10 | 1,193.10 | -5.07% | 2,459,243 |
| 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 |