John Cockerill India Limited (NSE:COCKERILL)
India · Delayed Price · Currency is INR 8,144.00
-34.00 (-0.42%)
At close: Sep 23, 2026
NSE:COCKERILL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,125.00 | 8,201.00 | 8,068.00 | 8,144.00 | 8,144.00 | -0.42% | 3,308 |
| Sep 22, 2026 | 8,050.50 | 8,289.50 | 8,030.50 | 8,178.00 | 8,178.00 | 1.53% | 3,955 |
| Sep 21, 2026 | 8,164.00 | 8,174.00 | 8,023.00 | 8,055.00 | 8,055.00 | -1.34% | 2,331 |
| Sep 18, 2026 | 8,029.00 | 8,220.00 | 8,006.50 | 8,164.00 | 8,164.00 | 1.68% | 3,914 |
| Sep 17, 2026 | 7,885.00 | 8,090.00 | 7,848.00 | 8,029.00 | 8,029.00 | 1.92% | 4,903 |
| Sep 16, 2026 | 8,210.00 | 8,298.50 | 7,771.00 | 7,877.50 | 7,877.50 | -4.93% | 18,330 |
| Sep 15, 2026 | 8,115.00 | 8,885.00 | 8,115.00 | 8,286.00 | 8,286.00 | 1.16% | 34,982 |
| Sep 11, 2026 | 7,951.00 | 8,259.00 | 7,860.50 | 8,191.00 | 8,191.00 | 2.27% | 4,452 |
| Sep 10, 2026 | 8,198.50 | 8,264.50 | 7,980.00 | 8,009.00 | 8,009.00 | -1.61% | 3,961 |
| Sep 9, 2026 | 8,305.50 | 8,361.00 | 8,105.00 | 8,140.00 | 8,140.00 | -2.23% | 3,989 |
| Sep 8, 2026 | 8,029.00 | 8,409.00 | 8,006.00 | 8,325.50 | 8,325.50 | 3.22% | 11,751 |
| Sep 7, 2026 | 8,193.00 | 8,244.50 | 7,908.00 | 8,065.50 | 8,065.50 | -1.56% | 7,820 |
| Sep 4, 2026 | 8,095.00 | 8,230.00 | 8,025.50 | 8,193.50 | 8,193.50 | 1.40% | 4,524 |
| Sep 3, 2026 | 8,070.50 | 8,117.00 | 7,950.00 | 8,080.00 | 8,080.00 | 0.94% | 3,086 |
| Sep 2, 2026 | 7,965.00 | 8,049.00 | 7,820.50 | 8,005.00 | 8,005.00 | 0.46% | 4,052 |
| Sep 1, 2026 | 8,171.00 | 8,191.00 | 7,900.00 | 7,968.50 | 7,968.50 | -2.52% | 6,824 |
| Aug 31, 2026 | 8,301.50 | 8,500.00 | 8,116.00 | 8,174.50 | 8,174.50 | 0.63% | 11,090 |
| Aug 28, 2026 | 8,101.50 | 8,150.00 | 8,030.00 | 8,123.00 | 8,123.00 | 0.41% | 2,613 |
| Aug 27, 2026 | 8,122.00 | 8,190.00 | 8,067.50 | 8,089.50 | 8,089.50 | 0.81% | 4,588 |
| Aug 26, 2026 | 8,040.00 | 8,070.00 | 7,905.00 | 8,024.50 | 8,024.50 | 1.71% | 4,575 |
| Aug 25, 2026 | 8,079.00 | 8,143.00 | 7,856.00 | 7,889.50 | 7,889.50 | -1.96% | 5,112 |
| Aug 24, 2026 | 8,267.00 | 8,339.00 | 8,005.50 | 8,047.50 | 8,047.50 | -2.02% | 5,502 |
| Aug 21, 2026 | 7,835.00 | 8,244.50 | 7,835.00 | 8,213.50 | 8,213.50 | 4.84% | 16,054 |
| Aug 20, 2026 | 8,091.00 | 8,225.50 | 7,762.50 | 7,834.00 | 7,834.00 | -2.20% | 15,478 |
| Aug 19, 2026 | 8,484.00 | 8,484.00 | 7,972.00 | 8,010.50 | 8,010.50 | -4.20% | 13,649 |
| Aug 18, 2026 | 8,419.00 | 8,550.00 | 8,260.00 | 8,361.50 | 8,361.50 | -0.68% | 12,747 |
| Aug 17, 2026 | 8,500.00 | 8,589.50 | 8,351.50 | 8,419.00 | 8,419.00 | -1.86% | 11,341 |
| Aug 14, 2026 | 8,624.00 | 9,040.00 | 8,222.00 | 8,578.50 | 8,578.50 | -15.08% | 115,890 |
| Aug 13, 2026 | 9,746.00 | 10,458.00 | 9,708.50 | 10,101.50 | 10,101.50 | 4.21% | 43,803 |
| Aug 12, 2026 | 9,695.00 | 9,880.50 | 9,602.50 | 9,693.50 | 9,693.50 | 0.33% | 4,817 |
| Aug 11, 2026 | 9,570.00 | 9,794.00 | 9,490.50 | 9,661.50 | 9,661.50 | 1.43% | 4,639 |
| Aug 10, 2026 | 9,652.00 | 9,960.00 | 9,400.00 | 9,525.50 | 9,525.50 | -1.14% | 8,614 |
| Aug 7, 2026 | 9,499.00 | 10,130.00 | 9,499.00 | 9,635.50 | 9,635.50 | 1.83% | 24,931 |
| Aug 6, 2026 | 8,894.50 | 9,725.00 | 8,871.00 | 9,462.00 | 9,462.00 | 6.35% | 13,096 |
| Aug 5, 2026 | 9,044.00 | 9,044.00 | 8,870.50 | 8,897.00 | 8,897.00 | -1.02% | 2,413 |
| Aug 4, 2026 | 8,975.00 | 9,129.00 | 8,825.00 | 8,989.00 | 8,989.00 | 0.02% | 3,626 |
| Aug 3, 2026 | 8,670.00 | 9,149.00 | 8,500.50 | 8,987.50 | 8,987.50 | 3.96% | 8,857 |
| Jul 31, 2026 | 8,510.00 | 8,691.50 | 8,510.00 | 8,645.50 | 8,645.50 | 1.60% | 2,524 |
| Jul 30, 2026 | 8,678.00 | 8,785.00 | 8,462.00 | 8,509.00 | 8,509.00 | -1.95% | 4,528 |
| Jul 29, 2026 | 8,802.00 | 8,840.00 | 8,531.50 | 8,678.00 | 8,678.00 | -0.93% | 4,562 |
| Jul 28, 2026 | 8,900.00 | 8,996.50 | 8,670.50 | 8,759.50 | 8,759.50 | -1.13% | 3,453 |
| Jul 27, 2026 | 8,965.00 | 9,159.00 | 8,774.00 | 8,859.50 | 8,859.50 | -0.87% | 3,922 |
| Jul 24, 2026 | 8,879.00 | 8,999.50 | 8,700.50 | 8,937.50 | 8,937.50 | 0.08% | 3,192 |
| Jul 23, 2026 | 8,970.50 | 9,162.00 | 8,900.00 | 8,930.00 | 8,930.00 | -1.06% | 2,598 |
| Jul 22, 2026 | 9,167.00 | 9,194.50 | 8,970.50 | 9,026.00 | 9,026.00 | -1.70% | 3,320 |
| Jul 21, 2026 | 9,320.00 | 9,467.00 | 9,132.50 | 9,182.00 | 9,182.00 | -0.04% | 4,704 |
| Jul 20, 2026 | 8,854.00 | 9,280.00 | 8,854.00 | 9,185.50 | 9,185.50 | 2.53% | 4,552 |
| Jul 17, 2026 | 9,248.50 | 9,299.50 | 8,902.50 | 8,959.00 | 8,959.00 | -3.28% | 6,824 |
| Jul 16, 2026 | 9,580.00 | 9,580.00 | 9,148.50 | 9,263.00 | 9,263.00 | -1.89% | 5,796 |
| Jul 15, 2026 | 9,618.00 | 9,719.50 | 9,395.50 | 9,441.00 | 9,441.00 | -1.16% | 4,936 |