Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,769.40
-45.30 (-2.50%)
May 8, 2026, 3:29 PM IST
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,830.00 | 1,842.80 | 1,767.90 | 1,776.70 | 1,776.70 | -2.09% | 2,677,634 |
| May 7, 2026 | 1,760.00 | 1,823.90 | 1,746.00 | 1,814.70 | 1,814.70 | 3.51% | 3,414,471 |
| May 6, 2026 | 1,725.00 | 1,765.80 | 1,721.90 | 1,753.10 | 1,753.10 | 2.39% | 2,113,987 |
| May 5, 2026 | 1,710.90 | 1,733.80 | 1,693.80 | 1,712.20 | 1,712.20 | -0.41% | 1,249,349 |
| May 4, 2026 | 1,742.00 | 1,753.80 | 1,677.30 | 1,719.30 | 1,719.30 | -0.81% | 1,948,916 |
| Apr 30, 2026 | 1,773.80 | 1,776.90 | 1,710.60 | 1,733.40 | 1,733.40 | -2.28% | 1,943,753 |
| Apr 29, 2026 | 1,714.00 | 1,780.00 | 1,714.00 | 1,773.80 | 1,773.80 | 4.61% | 6,725,966 |
| Apr 28, 2026 | 1,682.00 | 1,709.90 | 1,675.20 | 1,695.60 | 1,695.60 | 0.97% | 2,154,823 |
| Apr 27, 2026 | 1,677.10 | 1,716.50 | 1,647.20 | 1,679.30 | 1,679.30 | 0.88% | 3,449,868 |
| Apr 24, 2026 | 1,595.00 | 1,710.00 | 1,592.80 | 1,664.70 | 1,664.70 | 4.51% | 11,757,910 |
| Apr 23, 2026 | 1,580.00 | 1,612.50 | 1,571.80 | 1,592.80 | 1,592.80 | 0.61% | 1,990,037 |
| Apr 22, 2026 | 1,556.90 | 1,588.00 | 1,542.90 | 1,583.10 | 1,583.10 | 1.68% | 1,558,646 |
| Apr 21, 2026 | 1,540.40 | 1,584.80 | 1,531.20 | 1,556.90 | 1,556.90 | 0.78% | 1,552,083 |
| Apr 20, 2026 | 1,568.00 | 1,582.90 | 1,538.00 | 1,544.90 | 1,544.90 | -1.04% | 1,612,096 |
| 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 |