Cochin Shipyard Limited (NSE:COCHINSHIP)
India · Delayed Price · Currency is INR 1,480.50
-8.50 (-0.57%)
Aug 21, 2026, 3:15 PM IST
Cochin Shipyard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,485.00 | 1,496.60 | 1,461.70 | 1,480.50 | 1,480.50 | -0.57% | 817,183 |
| Aug 20, 2026 | 1,490.30 | 1,496.80 | 1,478.20 | 1,489.00 | 1,489.00 | 0.27% | 458,250 |
| Aug 19, 2026 | 1,499.00 | 1,506.50 | 1,473.20 | 1,485.00 | 1,485.00 | -0.01% | 680,465 |
| Aug 18, 2026 | 1,460.90 | 1,501.60 | 1,457.00 | 1,485.10 | 1,485.10 | 1.87% | 1,360,896 |
| Aug 17, 2026 | 1,450.00 | 1,494.70 | 1,435.00 | 1,457.80 | 1,457.80 | -2.59% | 1,954,085 |
| Aug 14, 2026 | 1,509.10 | 1,524.20 | 1,485.00 | 1,496.50 | 1,496.50 | -0.70% | 1,027,659 |
| Aug 13, 2026 | 1,500.00 | 1,536.90 | 1,500.00 | 1,507.00 | 1,507.00 | 0.07% | 1,161,993 |
| Aug 12, 2026 | 1,496.00 | 1,514.90 | 1,490.00 | 1,506.00 | 1,506.00 | 0.67% | 622,999 |
| Aug 11, 2026 | 1,502.00 | 1,510.70 | 1,487.30 | 1,496.00 | 1,496.00 | -0.40% | 462,009 |
| Aug 10, 2026 | 1,519.70 | 1,524.90 | 1,498.10 | 1,502.00 | 1,502.00 | -1.16% | 637,249 |
| Aug 7, 2026 | 1,490.00 | 1,524.70 | 1,482.60 | 1,519.70 | 1,519.70 | 1.99% | 2,274,374 |
| Aug 6, 2026 | 1,425.00 | 1,499.90 | 1,416.50 | 1,490.00 | 1,490.00 | 4.56% | 3,352,181 |
| Aug 5, 2026 | 1,436.10 | 1,451.80 | 1,415.60 | 1,425.00 | 1,425.00 | -0.35% | 476,060 |
| Aug 4, 2026 | 1,441.00 | 1,455.70 | 1,430.00 | 1,430.00 | 1,430.00 | -0.83% | 758,781 |
| Aug 3, 2026 | 1,430.00 | 1,448.60 | 1,423.50 | 1,441.90 | 1,441.90 | 1.33% | 919,243 |
| Jul 31, 2026 | 1,404.00 | 1,430.80 | 1,400.10 | 1,423.00 | 1,423.00 | 1.49% | 1,195,972 |
| Jul 30, 2026 | 1,400.00 | 1,406.30 | 1,385.60 | 1,402.10 | 1,402.10 | -0.11% | 784,302 |
| Jul 29, 2026 | 1,389.50 | 1,408.00 | 1,385.50 | 1,403.60 | 1,403.60 | 1.52% | 742,837 |
| Jul 28, 2026 | 1,402.00 | 1,403.50 | 1,377.60 | 1,382.60 | 1,382.60 | -1.40% | 839,816 |
| Jul 27, 2026 | 1,398.60 | 1,406.80 | 1,387.10 | 1,402.30 | 1,402.30 | 0.71% | 847,899 |
| Jul 24, 2026 | 1,381.90 | 1,399.50 | 1,375.30 | 1,392.40 | 1,392.40 | -0.24% | 543,772 |
| Jul 23, 2026 | 1,367.70 | 1,400.00 | 1,356.60 | 1,395.70 | 1,395.70 | 2.05% | 970,744 |
| Jul 22, 2026 | 1,405.00 | 1,409.70 | 1,363.00 | 1,367.70 | 1,367.70 | -2.68% | 1,267,753 |
| Jul 21, 2026 | 1,408.00 | 1,409.50 | 1,396.70 | 1,405.30 | 1,405.30 | -0.16% | 373,894 |
| Jul 20, 2026 | 1,401.00 | 1,410.00 | 1,392.90 | 1,407.60 | 1,407.60 | 0.39% | 618,105 |
| Jul 17, 2026 | 1,406.90 | 1,409.00 | 1,390.00 | 1,402.20 | 1,402.20 | -0.33% | 818,536 |
| Jul 16, 2026 | 1,417.00 | 1,422.80 | 1,402.60 | 1,406.90 | 1,406.90 | -0.30% | 391,570 |
| Jul 15, 2026 | 1,397.50 | 1,413.00 | 1,391.20 | 1,411.20 | 1,411.20 | 1.47% | 712,988 |
| Jul 14, 2026 | 1,408.00 | 1,418.00 | 1,382.60 | 1,390.80 | 1,390.80 | -1.49% | 1,384,716 |
| Jul 13, 2026 | 1,408.00 | 1,422.40 | 1,400.10 | 1,411.80 | 1,411.80 | -0.44% | 854,769 |
| Jul 10, 2026 | 1,417.00 | 1,444.30 | 1,414.30 | 1,418.00 | 1,418.00 | 0.80% | 1,234,073 |
| Jul 9, 2026 | 1,410.50 | 1,439.00 | 1,402.10 | 1,406.70 | 1,406.70 | 0.19% | 2,392,180 |
| Jul 8, 2026 | 1,419.00 | 1,430.50 | 1,397.60 | 1,404.10 | 1,404.10 | -2.88% | 6,795,582 |
| Jul 7, 2026 | 1,451.20 | 1,467.90 | 1,430.60 | 1,445.70 | 1,445.70 | -4.03% | 6,317,270 |
| Jul 6, 2026 | 1,524.10 | 1,541.90 | 1,495.90 | 1,506.40 | 1,506.40 | -1.16% | 814,764 |
| Jul 3, 2026 | 1,525.00 | 1,551.00 | 1,519.50 | 1,524.10 | 1,524.10 | 0.32% | 1,390,329 |
| Jul 2, 2026 | 1,504.90 | 1,529.00 | 1,494.40 | 1,519.30 | 1,519.30 | 0.99% | 1,094,896 |
| Jul 1, 2026 | 1,512.70 | 1,518.30 | 1,494.00 | 1,504.40 | 1,504.40 | -0.23% | 1,320,683 |
| Jun 30, 2026 | 1,434.00 | 1,519.00 | 1,430.90 | 1,507.90 | 1,507.90 | 5.62% | 2,885,327 |
| Jun 29, 2026 | 1,458.00 | 1,465.70 | 1,421.40 | 1,427.60 | 1,427.60 | -2.11% | 1,139,188 |
| Jun 25, 2026 | 1,488.00 | 1,496.00 | 1,451.10 | 1,458.40 | 1,458.40 | -1.93% | 835,465 |
| Jun 24, 2026 | 1,475.00 | 1,493.80 | 1,456.40 | 1,487.10 | 1,487.10 | 0.24% | 1,012,072 |
| Jun 23, 2026 | 1,477.80 | 1,495.60 | 1,466.60 | 1,483.60 | 1,483.60 | 0.49% | 2,036,034 |
| Jun 22, 2026 | 1,465.50 | 1,485.60 | 1,418.00 | 1,476.40 | 1,476.40 | 1.26% | 2,934,165 |
| Jun 19, 2026 | 1,463.00 | 1,483.00 | 1,454.90 | 1,458.00 | 1,458.00 | -0.79% | 1,194,685 |
| Jun 18, 2026 | 1,511.10 | 1,523.60 | 1,444.40 | 1,469.60 | 1,469.60 | -2.04% | 2,485,828 |
| Jun 17, 2026 | 1,432.80 | 1,515.00 | 1,432.10 | 1,500.20 | 1,500.20 | 4.79% | 2,340,067 |
| Jun 16, 2026 | 1,414.90 | 1,436.40 | 1,411.90 | 1,431.60 | 1,431.60 | 1.40% | 645,762 |
| Jun 15, 2026 | 1,450.00 | 1,462.00 | 1,405.50 | 1,411.80 | 1,411.80 | -0.88% | 1,048,910 |
| Jun 12, 2026 | 1,405.10 | 1,428.00 | 1,395.50 | 1,424.30 | 1,424.30 | 2.63% | 837,543 |