Cochin Shipyard Limited - COCHINSHIP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,707.4	1,705.5	1,705.5	1,722	1,695.1	476,216
August 21, 2025	1,714	1,707.4	1,707.4	1,765	1,701	1.15M
August 20, 2025	1,715.9	1,713.8	1,713.8	1,732.4	1,693	566,127
August 19, 2025	1,722	1,707.4	1,707.4	1,732.9	1,700.4	611,703
August 18, 2025	1,705	1,721.7	1,721.7	1,725	1,694.5	634,653
August 14, 2025	1,685	1,691	1,691	1,698.1	1,655.9	524,503
August 13, 2025	1,680	1,683.1	1,683.1	1,724	1,665.1	1.06M
August 12, 2025	1,679	1,667.2	1,667.2	1,680.1	1,647.3	524,016
August 11, 2025	1,649.1	1,660	1,660	1,735	1,627.8	1.5M
August 08, 2025	1,692.8	1,641	1,641	1,704.9	1,630	607,511
August 07, 2025	1,695	1,692.7	1,692.7	1,713.6	1,660.1	676,191
August 06, 2025	1,745	1,707.1	1,707.1	1,746.9	1,701.7	482,772
August 05, 2025	1,744.1	1,733.7	1,733.7	1,760.9	1,727	468,455
August 04, 2025	1,717.4	1,741.9	1,741.9	1,755.8	1,709.5	545,030
August 01, 2025	1,767	1,718.7	1,718.7	1,772.9	1,710	622,275
July 31, 2025	1,750	1,770.8	1,770.8	1,804.8	1,741.6	967,782
July 30, 2025	1,778	1,786.2	1,786.2	1,793	1,758.1	614,039
July 29, 2025	1,740	1,765.5	1,765.5	1,778	1,717	1.12M
July 28, 2025	1,800	1,753.4	1,753.4	1,819.9	1,743.2	975,392
July 25, 2025	1,843.2	1,808.4	1,808.4	1,855	1,800	862,339
July 24, 2025	1,867.5	1,854.8	1,854.8	1,869	1,840.3	715,445
July 23, 2025	1,849.3	1,870.7	1,870.7	1,876.4	1,823.6	939,802
July 22, 2025	1,882	1,840.1	1,840.1	1,912	1,835	1.13M
July 21, 2025	1,865	1,876.3	1,876.3	1,899	1,830	1.05M
July 18, 2025	1,919.9	1,867.2	1,867.2	1,934	1,856.7	1.28M
July 17, 2025	1,939	1,912.6	1,912.6	1,940	1,905	883,285
July 16, 2025	1,924.1	1,938	1,938	1,943	1,912.3	696,610
July 15, 2025	1,930	1,924.1	1,924.1	1,953.6	1,920	1M
July 14, 2025	1,975	1,928.8	1,928.8	1,976.2	1,920	1.26M
July 11, 2025	2,017	1,982.8	1,982.8	2,024	1,971	1.22M
July 10, 2025	2,041	2,017.7	2,017.7	2,041.2	2,007	796,413
July 09, 2025	2,022	2,036.3	2,036.3	2,064	2,018.9	1.32M
July 08, 2025	2,053.5	2,021.5	2,021.5	2,065.6	2,010	1.06M
July 07, 2025	2,065	2,051.7	2,051.7	2,074	2,030	1.41M
July 04, 2025	2,031	2,057.3	2,057.3	2,073.9	2,031	1.97M
July 03, 2025	2,029.9	2,015.4	2,015.4	2,048	2,005	1.42M
July 02, 2025	2,055.4	2,025.3	2,025.3	2,059.9	2,005	1.5M
July 01, 2025	2,085	2,045.2	2,045.2	2,092.1	2,036.6	1.89M
June 30, 2025	2,064.5	2,065.8	2,065.8	2,093.6	2,045.8	2.41M
June 27, 2025	2,104.9	2,044.2	2,044.2	2,126.8	2,023.1	2.75M
June 26, 2025	2,143.3	2,091.2	2,091.2	2,182	2,044.1	3.05M
June 25, 2025	2,177.9	2,134	2,134	2,186	2,111	3.07M
June 24, 2025	2,254	2,165.5	2,165.5	2,278	2,154	4.47M
June 23, 2025	2,180	2,231.1	2,231.1	2,249	2,166.4	5.69M
June 20, 2025	2,090	2,179.2	2,179.2	2,210	2,080	5.2M
June 19, 2025	2,144	2,085.7	2,085.7	2,192	2,071	4.48M
June 18, 2025	2,194.8	2,143.5	2,143.5	2,209	2,135.2	3.42M
June 17, 2025	2,193.9	2,192.2	2,192.2	2,243.7	2,165.8	4.87M
June 16, 2025	2,172.3	2,188	2,188	2,218	2,106	5.64M
June 13, 2025	2,087	2,161.6	2,161.6	2,230.6	2,060	9.93M
June 12, 2025	2,200	2,128.1	2,128.1	2,250	2,112.1	5.64M
June 11, 2025	2,268	2,194.8	2,194.8	2,282.9	2,164	4.95M
June 10, 2025	2,315	2,258.2	2,258.2	2,330	2,241	5.31M
June 09, 2025	2,406.6	2,301.3	2,301.3	2,418.6	2,290.8	6.98M
June 06, 2025	2,421	2,392.5	2,392.5	2,545	2,363.6	18.53M
June 05, 2025	2,108	2,350.8	2,350.8	2,380	2,041.3	23.86M
June 04, 2025	2,055	2,086.7	2,086.7	2,175	2,052.2	13.21M
June 03, 2025	1,926.8	2,034.7	2,034.7	2,050	1,926.8	10.03M
June 02, 2025	1,943.6	1,923	1,923	1,949.9	1,901	1.61M
May 30, 2025	1,975	1,947.1	1,947.1	1,993.5	1,908.9	3.8M

Cochin Shipyard Limited (COCHINSHIP.NS) NSE