Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,123.50
-10.40 (-0.92%)
Oct 27, 2026, 3:28 PM IST
Cochin Shipyard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,143.00 | 1,156.50 | 1,101.20 | 1,123.50 | 1,123.50 | -0.92% | 1,138,465 |
| Oct 26, 2026 | 1,129.00 | 1,150.90 | 1,120.00 | 1,133.90 | 1,133.90 | -0.53% | 687,287 |
| Oct 23, 2026 | 1,163.90 | 1,164.10 | 1,126.70 | 1,139.90 | 1,139.90 | -2.06% | 759,376 |
| Oct 22, 2026 | 1,156.60 | 1,184.00 | 1,146.30 | 1,163.90 | 1,163.90 | -0.27% | 1,034,858 |
| Oct 21, 2026 | 1,231.90 | 1,234.90 | 1,150.10 | 1,167.10 | 1,167.10 | -4.84% | 1,548,758 |
| Oct 19, 2026 | 1,248.80 | 1,249.40 | 1,222.00 | 1,226.50 | 1,226.50 | -1.79% | 294,423 |
| Oct 16, 2026 | 1,254.00 | 1,262.50 | 1,246.10 | 1,248.80 | 1,248.80 | -0.41% | 432,392 |
| Oct 15, 2026 | 1,250.70 | 1,263.70 | 1,238.30 | 1,254.00 | 1,254.00 | 0.08% | 499,343 |
| Oct 14, 2026 | 1,262.30 | 1,276.80 | 1,250.70 | 1,253.00 | 1,253.00 | -0.95% | 777,895 |
| Oct 13, 2026 | 1,233.00 | 1,266.00 | 1,220.00 | 1,265.00 | 1,265.00 | 2.68% | 728,423 |
| Oct 12, 2026 | 1,240.00 | 1,262.00 | 1,227.40 | 1,232.00 | 1,232.00 | 0.16% | 761,099 |
| Oct 9, 2026 | 1,214.90 | 1,257.00 | 1,213.00 | 1,230.00 | 1,230.00 | 2.50% | 2,284,003 |
| Oct 8, 2026 | 1,255.10 | 1,256.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.39% | 940,775 |
| Oct 7, 2026 | 1,282.00 | 1,282.00 | 1,246.40 | 1,255.10 | 1,255.10 | -2.10% | 929,402 |
| Oct 6, 2026 | 1,285.20 | 1,293.10 | 1,273.50 | 1,282.00 | 1,282.00 | -0.14% | 860,827 |
| Oct 5, 2026 | 1,295.90 | 1,308.00 | 1,279.30 | 1,283.80 | 1,283.80 | -0.25% | 678,043 |
| Oct 1, 2026 | 1,315.00 | 1,315.90 | 1,265.60 | 1,287.00 | 1,287.00 | -2.13% | 727,942 |
| Sep 30, 2026 | 1,332.00 | 1,348.60 | 1,305.70 | 1,315.00 | 1,315.00 | -3.26% | 985,418 |
| Sep 29, 2026 | 1,327.60 | 1,359.30 | 1,290.00 | 1,359.30 | 1,359.30 | 2.28% | 1,450,465 |
| Sep 28, 2026 | 1,370.20 | 1,372.40 | 1,327.00 | 1,329.00 | 1,329.00 | -3.49% | 450,410 |
| Sep 25, 2026 | 1,370.00 | 1,385.00 | 1,365.00 | 1,377.00 | 1,377.00 | 0.51% | 421,803 |
| Sep 24, 2026 | 1,365.00 | 1,385.00 | 1,358.10 | 1,370.00 | 1,370.00 | - | 557,426 |
| Sep 23, 2026 | 1,388.00 | 1,393.20 | 1,369.10 | 1,370.00 | 1,370.00 | -1.36% | 402,906 |
| Sep 22, 2026 | 1,390.00 | 1,411.00 | 1,376.50 | 1,388.90 | 1,388.90 | 0.28% | 830,403 |
| Sep 21, 2026 | 1,373.80 | 1,392.50 | 1,363.10 | 1,385.00 | 1,385.00 | -0.93% | 784,923 |
| Sep 18, 2026 | 1,335.00 | 1,398.00 | 1,333.00 | 1,398.00 | 1,398.00 | 4.89% | 1,456,165 |
| Sep 17, 2026 | 1,312.00 | 1,349.90 | 1,310.10 | 1,334.30 | 1,332.80 | 1.16% | 778,679 |
| Sep 16, 2026 | 1,327.80 | 1,330.00 | 1,290.90 | 1,319.00 | 1,317.52 | -0.45% | 1,223,182 |
| Sep 15, 2026 | 1,389.00 | 1,389.00 | 1,320.00 | 1,325.00 | 1,323.51 | -4.06% | 1,989,625 |
| Sep 11, 2026 | 1,510.00 | 1,510.00 | 1,372.00 | 1,381.00 | 1,379.45 | -9.17% | 6,390,480 |
| Sep 10, 2026 | 1,556.10 | 1,571.80 | 1,520.40 | 1,520.40 | 1,518.69 | -2.29% | 1,052,635 |
| Sep 9, 2026 | 1,528.20 | 1,562.00 | 1,502.10 | 1,556.00 | 1,554.25 | 1.82% | 1,253,871 |
| Sep 8, 2026 | 1,506.00 | 1,531.50 | 1,505.00 | 1,528.20 | 1,526.48 | 1.45% | 875,111 |
| Sep 7, 2026 | 1,498.20 | 1,520.40 | 1,490.10 | 1,506.40 | 1,504.71 | 0.49% | 615,515 |
| Sep 4, 2026 | 1,488.90 | 1,522.90 | 1,486.00 | 1,499.10 | 1,497.41 | 0.83% | 630,573 |
| Sep 3, 2026 | 1,466.00 | 1,497.10 | 1,465.00 | 1,486.70 | 1,485.03 | 1.62% | 465,350 |
| Sep 2, 2026 | 1,473.90 | 1,473.90 | 1,452.10 | 1,463.00 | 1,461.36 | -0.87% | 327,832 |
| Sep 1, 2026 | 1,509.90 | 1,513.40 | 1,465.50 | 1,475.90 | 1,474.24 | -2.26% | 404,766 |
| Aug 31, 2026 | 1,527.00 | 1,530.00 | 1,492.00 | 1,510.00 | 1,508.30 | -1.63% | 500,188 |
| Aug 28, 2026 | 1,543.00 | 1,543.90 | 1,528.00 | 1,535.00 | 1,533.27 | -0.52% | 412,702 |
| Aug 27, 2026 | 1,554.00 | 1,577.90 | 1,534.00 | 1,543.00 | 1,541.27 | -0.26% | 1,334,290 |
| Aug 26, 2026 | 1,526.00 | 1,555.00 | 1,513.00 | 1,547.00 | 1,545.26 | 1.88% | 1,691,548 |
| Aug 25, 2026 | 1,515.00 | 1,524.40 | 1,503.00 | 1,518.50 | 1,516.79 | 0.30% | 973,455 |
| Aug 24, 2026 | 1,480.50 | 1,516.00 | 1,480.50 | 1,514.00 | 1,512.30 | 2.26% | 851,792 |
| Aug 21, 2026 | 1,485.00 | 1,496.60 | 1,461.70 | 1,480.50 | 1,478.84 | -0.57% | 817,183 |
| Aug 20, 2026 | 1,490.30 | 1,496.80 | 1,478.20 | 1,489.00 | 1,487.33 | 0.27% | 458,250 |
| Aug 19, 2026 | 1,499.00 | 1,506.50 | 1,473.20 | 1,485.00 | 1,483.33 | -0.01% | 680,465 |
| Aug 18, 2026 | 1,460.90 | 1,501.60 | 1,457.00 | 1,485.10 | 1,483.43 | 1.87% | 1,360,896 |
| Aug 17, 2026 | 1,450.00 | 1,494.70 | 1,435.00 | 1,457.80 | 1,456.16 | -2.59% | 1,954,085 |
| Aug 14, 2026 | 1,509.10 | 1,524.20 | 1,485.00 | 1,496.50 | 1,494.82 | -0.70% | 1,027,659 |