John Cockerill India Limited (NSE:COCKERILL)
India · Delayed Price · Currency is INR 6,915.00
-57.50 (-0.82%)
At close: Nov 9, 2026
NSE:COCKERILL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7,008.00 | 7,010.00 | 6,744.50 | 6,915.00 | 6,915.00 | -0.82% | 2,391 |
| Nov 8, 2026 | 6,780.00 | 7,000.00 | 6,780.00 | 6,972.50 | 6,972.50 | 1.64% | 687 |
| Nov 6, 2026 | 7,180.50 | 7,180.50 | 6,820.00 | 6,860.00 | 6,860.00 | -4.46% | 4,258 |
| Nov 5, 2026 | 7,249.00 | 7,350.00 | 7,109.00 | 7,180.50 | 7,180.50 | 0.39% | 1,681 |
| Nov 4, 2026 | 7,001.00 | 7,190.00 | 6,990.00 | 7,152.50 | 7,152.50 | 2.19% | 1,468 |
| Nov 3, 2026 | 6,999.00 | 7,110.00 | 6,890.00 | 6,999.00 | 6,999.00 | 2.45% | 3,102 |
| Nov 2, 2026 | 6,684.00 | 6,875.00 | 6,602.50 | 6,831.50 | 6,831.50 | 2.72% | 2,582 |
| Oct 30, 2026 | 6,875.50 | 6,875.50 | 6,615.50 | 6,650.50 | 6,650.50 | -3.48% | 2,173 |
| Oct 29, 2026 | 6,934.00 | 6,974.50 | 6,810.50 | 6,890.50 | 6,890.50 | 0.17% | 1,593 |
| Oct 28, 2026 | 6,890.50 | 6,960.00 | 6,806.50 | 6,878.50 | 6,878.50 | -0.17% | 1,984 |
| Oct 27, 2026 | 6,780.00 | 7,042.50 | 6,725.00 | 6,890.50 | 6,890.50 | 2.48% | 3,861 |
| Oct 26, 2026 | 6,720.50 | 6,837.50 | 6,593.00 | 6,723.50 | 6,723.50 | -0.60% | 2,751 |
| Oct 23, 2026 | 6,995.00 | 6,995.00 | 6,455.00 | 6,764.00 | 6,764.00 | -3.12% | 11,973 |
| Oct 22, 2026 | 6,920.00 | 7,250.00 | 6,855.50 | 6,982.00 | 6,982.00 | 0.54% | 4,553 |
| Oct 21, 2026 | 7,300.00 | 7,300.00 | 6,880.50 | 6,944.50 | 6,944.50 | -4.00% | 5,758 |
| Oct 19, 2026 | 7,280.00 | 7,325.00 | 7,119.50 | 7,234.00 | 7,234.00 | -0.89% | 3,035 |
| Oct 16, 2026 | 7,423.00 | 7,426.50 | 7,248.00 | 7,299.00 | 7,299.00 | -0.96% | 3,825 |
| Oct 15, 2026 | 7,780.00 | 7,812.00 | 7,253.00 | 7,370.00 | 7,370.00 | -4.70% | 7,471 |
| Oct 14, 2026 | 7,800.00 | 7,821.00 | 7,712.00 | 7,733.50 | 7,733.50 | -0.42% | 1,257 |
| Oct 13, 2026 | 7,734.00 | 7,850.00 | 7,618.00 | 7,766.50 | 7,766.50 | 1.16% | 2,293 |
| Oct 12, 2026 | 7,730.00 | 7,785.00 | 7,620.50 | 7,677.50 | 7,677.50 | -0.68% | 2,096 |
| Oct 9, 2026 | 7,800.00 | 7,804.50 | 7,675.00 | 7,730.00 | 7,730.00 | 0.03% | 2,936 |
| Oct 8, 2026 | 7,913.50 | 7,980.00 | 7,700.00 | 7,727.50 | 7,727.50 | -1.64% | 3,217 |
| Oct 7, 2026 | 7,978.50 | 7,990.00 | 7,780.00 | 7,856.00 | 7,856.00 | -1.54% | 4,026 |
| Oct 6, 2026 | 7,834.00 | 8,004.00 | 7,834.00 | 7,978.50 | 7,978.50 | 1.40% | 2,569 |
| Oct 5, 2026 | 7,920.00 | 8,026.50 | 7,826.00 | 7,868.50 | 7,868.50 | -1.51% | 1,721 |
| Oct 1, 2026 | 7,975.00 | 8,080.00 | 7,748.50 | 7,989.00 | 7,989.00 | 0.28% | 3,473 |
| Sep 30, 2026 | 7,905.50 | 8,029.00 | 7,840.50 | 7,966.50 | 7,966.50 | 1.06% | 3,420 |
| Sep 29, 2026 | 7,860.00 | 7,999.50 | 7,681.00 | 7,883.00 | 7,883.00 | 0.75% | 3,946 |
| Sep 28, 2026 | 7,900.00 | 8,012.00 | 7,800.00 | 7,824.50 | 7,824.50 | -1.65% | 3,628 |
| Sep 25, 2026 | 8,049.00 | 8,054.00 | 7,925.00 | 7,956.00 | 7,956.00 | 0.01% | 2,130 |
| Sep 24, 2026 | 8,176.00 | 8,176.00 | 7,922.00 | 7,955.50 | 7,955.50 | -2.31% | 4,221 |
| 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 |