Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,467.40
-56.50 (-3.71%)
May 29, 2026, 3:30 PM IST
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,524.50 | 1,530.60 | 1,455.50 | 1,467.40 | 1,467.40 | -3.71% | 1,596,837 |
| May 27, 2026 | 1,527.00 | 1,553.10 | 1,512.10 | 1,523.90 | 1,523.90 | -0.15% | 1,127,361 |
| May 26, 2026 | 1,524.90 | 1,556.00 | 1,510.00 | 1,526.20 | 1,526.20 | -0.18% | 975,462 |
| May 25, 2026 | 1,539.70 | 1,557.00 | 1,523.90 | 1,529.00 | 1,529.00 | -0.20% | 740,059 |
| May 22, 2026 | 1,535.00 | 1,548.20 | 1,526.50 | 1,532.10 | 1,532.10 | 0.07% | 672,415 |
| May 21, 2026 | 1,526.20 | 1,552.90 | 1,523.00 | 1,531.00 | 1,531.00 | 1.54% | 1,576,652 |
| May 20, 2026 | 1,486.10 | 1,514.00 | 1,463.10 | 1,507.80 | 1,507.80 | 1.22% | 1,120,941 |
| May 19, 2026 | 1,516.00 | 1,531.00 | 1,484.10 | 1,489.60 | 1,489.60 | -1.58% | 1,359,052 |
| May 18, 2026 | 1,549.00 | 1,549.00 | 1,475.00 | 1,513.50 | 1,513.50 | -5.08% | 3,618,669 |
| May 15, 2026 | 1,645.10 | 1,649.00 | 1,590.00 | 1,594.50 | 1,594.50 | -3.08% | 1,497,079 |
| May 14, 2026 | 1,662.90 | 1,671.90 | 1,600.10 | 1,645.20 | 1,645.20 | -0.48% | 1,628,896 |
| May 13, 2026 | 1,619.90 | 1,668.90 | 1,616.20 | 1,653.10 | 1,653.10 | 2.29% | 1,524,918 |
| May 12, 2026 | 1,715.00 | 1,718.10 | 1,607.60 | 1,616.10 | 1,616.10 | -5.85% | 1,945,837 |
| May 11, 2026 | 1,760.00 | 1,764.50 | 1,712.00 | 1,716.50 | 1,716.50 | -3.39% | 1,244,517 |
| 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 |