John Cockerill India Limited (NSE:COCKERILL)
India · Delayed Price · Currency is INR 9,125.00
+103.50 (1.15%)
At close: Jun 19, 2026
NSE:COCKERILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9,069.00 | 9,350.00 | 8,860.50 | 9,125.00 | 9,125.00 | 1.15% | 13,391 |
| Jun 18, 2026 | 9,300.00 | 9,422.00 | 8,955.00 | 9,021.50 | 9,021.50 | -2.36% | 15,522 |
| Jun 17, 2026 | 9,380.00 | 9,497.00 | 9,150.50 | 9,239.50 | 9,239.50 | -0.47% | 15,554 |
| Jun 16, 2026 | 9,349.00 | 9,550.00 | 9,212.00 | 9,283.50 | 9,283.50 | -0.45% | 17,647 |
| Jun 15, 2026 | 10,461.00 | 10,489.00 | 9,127.00 | 9,325.00 | 9,325.00 | -6.85% | 42,864 |
| Jun 12, 2026 | 9,900.00 | 10,207.00 | 9,641.00 | 10,011.00 | 10,011.00 | 4.23% | 33,826 |
| Jun 11, 2026 | 10,290.00 | 10,599.50 | 9,306.50 | 9,605.00 | 9,605.00 | -6.66% | 59,060 |
| Jun 10, 2026 | 10,012.00 | 10,871.50 | 10,012.00 | 10,290.50 | 10,290.50 | 4.12% | 92,584 |
| Jun 9, 2026 | 9,190.00 | 10,011.50 | 9,101.00 | 9,883.50 | 9,883.50 | 8.59% | 48,768 |
| Jun 8, 2026 | 8,985.00 | 9,676.50 | 8,823.50 | 9,101.50 | 9,101.50 | -0.69% | 48,305 |
| Jun 5, 2026 | 9,149.00 | 9,500.00 | 9,012.50 | 9,164.50 | 9,164.50 | -1.63% | 37,795 |
| Jun 4, 2026 | 9,400.00 | 10,023.00 | 9,007.50 | 9,316.50 | 9,316.50 | 2.24% | 161,709 |
| Jun 3, 2026 | 8,200.00 | 9,112.00 | 7,660.00 | 9,112.00 | 9,112.00 | 20.00% | 250,401 |
| Jun 2, 2026 | 7,600.00 | 8,085.50 | 7,475.00 | 7,593.50 | 7,593.50 | 0.70% | 41,440 |
| Jun 1, 2026 | 7,200.00 | 7,629.00 | 7,196.50 | 7,540.50 | 7,540.50 | 6.56% | 32,448 |
| May 29, 2026 | 6,886.00 | 7,400.00 | 6,870.00 | 7,076.50 | 7,076.50 | 4.62% | 31,441 |
| May 27, 2026 | 6,400.00 | 6,800.00 | 6,395.50 | 6,764.00 | 6,764.00 | 5.99% | 24,609 |
| May 26, 2026 | 6,544.00 | 6,650.00 | 6,336.00 | 6,382.00 | 6,382.00 | -2.48% | 11,584 |
| May 25, 2026 | 6,240.50 | 6,599.50 | 6,229.00 | 6,544.00 | 6,544.00 | 5.86% | 30,320 |
| May 22, 2026 | 5,426.50 | 6,300.00 | 5,426.50 | 6,181.50 | 6,181.50 | 15.05% | 83,684 |
| May 21, 2026 | 5,523.00 | 5,600.00 | 5,350.50 | 5,373.00 | 5,373.00 | -1.84% | 2,987 |
| May 20, 2026 | 5,442.00 | 5,607.00 | 5,410.00 | 5,473.50 | 5,473.50 | 1.21% | 6,642 |
| May 19, 2026 | 5,700.00 | 5,700.00 | 5,365.50 | 5,408.00 | 5,408.00 | -4.55% | 7,627 |
| May 18, 2026 | 5,404.50 | 5,699.50 | 5,404.50 | 5,665.50 | 5,665.50 | 7.30% | 20,373 |
| May 15, 2026 | 5,253.50 | 5,340.00 | 5,180.00 | 5,280.00 | 5,280.00 | 0.16% | 2,480 |
| May 14, 2026 | 5,300.00 | 5,349.50 | 5,220.50 | 5,271.50 | 5,271.50 | -0.13% | 1,392 |
| May 13, 2026 | 5,252.00 | 5,350.00 | 5,113.00 | 5,278.50 | 5,278.50 | 2.45% | 4,933 |
| May 12, 2026 | 5,247.00 | 5,309.50 | 5,126.00 | 5,152.50 | 5,152.50 | -0.87% | 2,742 |
| May 11, 2026 | 5,575.00 | 5,575.00 | 5,121.00 | 5,197.50 | 5,197.50 | -6.19% | 5,461 |
| May 8, 2026 | 5,596.50 | 5,715.00 | 5,479.50 | 5,540.50 | 5,540.50 | -0.70% | 4,622 |
| May 7, 2026 | 5,189.00 | 5,635.50 | 5,150.00 | 5,579.50 | 5,579.50 | 7.48% | 12,923 |
| May 6, 2026 | 5,250.00 | 5,295.00 | 5,102.00 | 5,191.00 | 5,191.00 | -0.05% | 3,085 |
| May 5, 2026 | 5,060.00 | 5,229.00 | 5,060.00 | 5,193.50 | 5,193.50 | 2.10% | 1,557 |
| May 4, 2026 | 5,116.00 | 5,169.50 | 5,061.50 | 5,086.50 | 5,086.50 | -0.57% | 2,327 |
| Apr 30, 2026 | 5,205.00 | 5,205.95 | 5,100.00 | 5,115.50 | 5,115.50 | -1.14% | 1,649 |
| Apr 29, 2026 | 5,240.35 | 5,265.00 | 5,141.05 | 5,174.40 | 5,174.40 | 0.35% | 1,236 |
| Apr 28, 2026 | 5,250.85 | 5,255.00 | 5,149.90 | 5,156.50 | 5,156.50 | -0.33% | 1,836 |
| Apr 27, 2026 | 5,265.00 | 5,265.00 | 5,100.00 | 5,173.45 | 5,173.45 | 0.72% | 1,202 |
| Apr 24, 2026 | 5,160.00 | 5,238.05 | 5,015.25 | 5,136.70 | 5,136.70 | -1.48% | 1,213 |
| Apr 23, 2026 | 5,292.95 | 5,292.95 | 5,108.15 | 5,213.95 | 5,213.95 | -1.20% | 1,792 |
| Apr 22, 2026 | 5,224.95 | 5,293.00 | 5,207.00 | 5,277.35 | 5,277.35 | 1.24% | 2,861 |