Cochin Shipyard Limited (COCHINSHIP.NS) NSE
1,385.50
-58.8(-4.07%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,385.50
-58.8(-4.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,435 | 1,385.5 | 1,385.5 | 1,439.6 | 1,375 | 714,999 |
| March 12, 2026 | 1,450 | 1,444.3 | 1,444.3 | 1,452 | 1,422.6 | 582,483 |
| March 11, 2026 | 1,474.6 | 1,460.7 | 1,460.7 | 1,507.1 | 1,450.2 | 633,602 |
| March 10, 2026 | 1,480 | 1,474.6 | 1,474.6 | 1,494.4 | 1,453.1 | 1.15M |
| March 09, 2026 | 1,490.3 | 1,454.6 | 1,454.6 | 1,491 | 1,435.1 | 793,446 |
| March 06, 2026 | 1,458 | 1,490.3 | 1,490.3 | 1,523.8 | 1,445.9 | 3.07M |
| March 05, 2026 | 1,405 | 1,447.6 | 1,447.6 | 1,497 | 1,400.2 | 3.36M |
| March 02, 2026 | 1,435 | 1,448.9 | 1,448.9 | 1,524.4 | 1,428.3 | 1.16M |
| February 27, 2026 | 1,491.4 | 1,491.7 | 1,491.7 | 1,505 | 1,474.3 | 500,459 |
| February 26, 2026 | 1,487.6 | 1,500.8 | 1,500.8 | 1,515.9 | 1,480.1 | 620,525 |
| February 25, 2026 | 1,494 | 1,487.1 | 1,487.1 | 1,504.6 | 1,476 | 355,321 |
| February 24, 2026 | 1,501.8 | 1,489.9 | 1,489.9 | 1,501.8 | 1,478.2 | 354,587 |
| February 23, 2026 | 1,517.6 | 1,501.8 | 1,501.8 | 1,519.9 | 1,492.6 | 476,836 |
| February 20, 2026 | 1,521.3 | 1,517.6 | 0 | 1,543.8 | 1,496.6 | 765,676 |
| February 19, 2026 | 1,550 | 1,522.2 | 0 | 1,562.3 | 1,501.5 | 993,788 |
| February 18, 2026 | 1,532.9 | 1,529.1 | 0 | 1,540 | 1,505.9 | 871,628 |
| February 17, 2026 | 1,550 | 1,525.6 | 0 | 1,574.5 | 1,520 | 4.33M |
| February 16, 2026 | 1,472.8 | 1,469.4 | 0 | 1,482 | 1,455 | 351,246 |
| February 13, 2026 | 1,500.4 | 1,472.8 | 0 | 1,500.4 | 1,462.7 | 424,397 |
| February 12, 2026 | 1,513.7 | 1,500.4 | 0 | 1,515.8 | 1,495 | 369,959 |
| February 11, 2026 | 1,528.6 | 1,513.7 | 0 | 1,534.9 | 1,506 | 345,826 |
| February 10, 2026 | 1,534 | 1,528.6 | 0 | 1,574 | 1,524 | 662,590 |
| February 09, 2026 | 1,490.2 | 1,524.4 | 0 | 1,544.9 | 1,488.6 | 759,713 |
| February 06, 2026 | 1,481.8 | 1,490.1 | 0 | 1,496 | 1,472.1 | 461,400 |
| February 05, 2026 | 1,502.2 | 1,482.9 | 0 | 1,503.5 | 1,476.7 | 468,641 |
| February 04, 2026 | 1,508.5 | 1,502.2 | 0 | 1,517 | 1,495.6 | 580,219 |
| February 03, 2026 | 1,578 | 1,508.5 | 0 | 1,578 | 1,487.2 | 1.24M |
| February 02, 2026 | 1,559.9 | 1,512 | 0 | 1,597.8 | 1,483.3 | 1.54M |
| February 01, 2026 | 1,675 | 1,554.6 | 0 | 1,689 | 1,492 | 2.15M |
| January 30, 2026 | 1,608 | 1,659.9 | 0 | 1,666 | 1,575 | 1.99M |
| January 29, 2026 | 1,629 | 1,610.2 | 0 | 1,655 | 1,602 | 1.71M |
| January 28, 2026 | 1,526.1 | 1,622.9 | 0 | 1,632 | 1,526 | 1.84M |
| January 27, 2026 | 1,490 | 1,523.1 | 0 | 1,544.8 | 1,457.8 | 844,991 |
| January 23, 2026 | 1,499 | 1,488.4 | 0 | 1,504 | 1,474 | 445,176 |
| January 22, 2026 | 1,476.1 | 1,498.2 | 0 | 1,505 | 1,463 | 764,865 |
| January 21, 2026 | 1,437 | 1,467.3 | 0 | 1,480 | 1,409 | 1.11M |
| January 20, 2026 | 1,504 | 1,436.9 | 0 | 1,510.9 | 1,425 | 901,653 |
| January 19, 2026 | 1,512 | 1,506.4 | 0 | 1,524.6 | 1,501 | 476,722 |
| January 16, 2026 | 1,535 | 1,526.6 | 0 | 1,542.5 | 1,520.5 | 458,849 |
| January 14, 2026 | 1,547 | 1,534.4 | 0 | 1,559.9 | 1,525.6 | 468,787 |
| January 13, 2026 | 1,569 | 1,547.3 | 0 | 1,582.5 | 1,538.6 | 551,763 |
| January 12, 2026 | 1,569.8 | 1,562.6 | 0 | 1,579 | 1,520.2 | 1M |
| January 09, 2026 | 1,580.4 | 1,569 | 0 | 1,636.8 | 1,561 | 1.12M |
| January 08, 2026 | 1,608.2 | 1,580.4 | 0 | 1,633 | 1,573 | 672,046 |
| January 07, 2026 | 1,601 | 1,608.2 | 0 | 1,618 | 1,590.1 | 447,929 |
| January 06, 2026 | 1,630.6 | 1,605.2 | 0 | 1,633.3 | 1,602 | 598,317 |
| January 05, 2026 | 1,630 | 1,630 | 0 | 1,666.6 | 1,621.1 | 1.03M |
| January 02, 2026 | 1,622.6 | 1,629 | 0 | 1,642.9 | 1,619.4 | 442,322 |
| January 01, 2026 | 1,622 | 1,622.6 | 0 | 1,634 | 1,607.3 | 312,028 |
| December 31, 2025 | 1,614.6 | 1,620.1 | 0 | 1,635 | 1,614.6 | 407,077 |
| December 30, 2025 | 1,639 | 1,614.4 | 0 | 1,640.6 | 1,603.1 | 595,261 |
| December 29, 2025 | 1,661 | 1,637.4 | 0 | 1,688.5 | 1,630.1 | 1M |
| December 26, 2025 | 1,651 | 1,652.1 | 0 | 1,697 | 1,646 | 1.51M |
| December 24, 2025 | 1,644 | 1,649.3 | 0 | 1,677 | 1,635 | 1.16M |
| December 23, 2025 | 1,677.9 | 1,646.8 | 0 | 1,686.8 | 1,642.4 | 1.3M |
| December 22, 2025 | 1,557.4 | 1,666.3 | 0 | 1,684.4 | 1,550.9 | 3.64M |
| December 19, 2025 | 1,510 | 1,548.3 | 0 | 1,554.7 | 1,510 | 606,429 |
| December 18, 2025 | 1,502.8 | 1,506.1 | 0 | 1,517.6 | 1,477.1 | 732,285 |
| December 17, 2025 | 1,565 | 1,502.8 | 0 | 1,565 | 1,495 | 923,611 |
| December 16, 2025 | 1,585 | 1,560.4 | 0 | 1,587.6 | 1,551 | 343,460 |