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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,861.6	1,861.5	1,861.5	1,890	1,832	1.51M
October 01, 2025	1,790	1,861.6	1,861.6	1,929.9	1,774.2	4.29M
September 30, 2025	1,780.4	1,789.6	1,789.6	1,804.8	1,762.6	1.2M
September 29, 2025	1,880	1,772	1,772	1,888.9	1,755	2.61M
September 26, 2025	1,935	1,874.2	1,874.2	1,936.6	1,856.4	1.53M
September 25, 2025	1,904.8	1,926.9	1,926.9	1,977	1,892.6	4.98M
September 24, 2025	1,895	1,895	1,895	1,910	1,866.7	1.94M
September 23, 2025	1,924	1,885.4	1,885.4	1,925	1,876	1.48M
September 22, 2025	1,950	1,922.9	1,922.9	1,979.9	1,911	2.78M
September 19, 2025	1,905.9	1,900.8	1,900.8	1,912	1,873.9	1.68M
September 18, 2025	1,918	1,907.4	1,907.4	1,940	1,894.4	4.94M
September 17, 2025	1,821.6	1,890.5	1,890.5	1,923.8	1,820.1	4.56M
September 16, 2025	1,807.8	1,821.6	1,821.6	1,853	1,762	2.59M
September 15, 2025	1,753.9	1,807.8	1,807.8	1,828	1,750	3.96M
September 12, 2025	1,655.2	1,745.7	1,745.7	1,755	1,641.7	3.42M
September 11, 2025	1,645	1,651	1,651	1,710	1,640	1.74M
September 10, 2025	1,630	1,643.2	1,643.2	1,652.8	1,629.9	579,311
September 09, 2025	1,653	1,629.5	1,629.5	1,664.4	1,625.1	561,567
September 08, 2025	1,660	1,652.9	1,652.9	1,678.4	1,645.2	713,266
September 05, 2025	1,675	1,652.2	1,652.2	1,679	1,647.9	593,554
September 04, 2025	1,740.5	1,676.2	1,676.2	1,754	1,669	752,683
September 03, 2025	1,742	1,738.2	1,738.2	1,769.4	1,720	942,455
September 02, 2025	1,682	1,738.8	1,738.8	1,770	1,664.1	1.49M
September 01, 2025	1,609.1	1,673.9	1,673.9	1,696	1,609.1	1.02M
August 29, 2025	1,605	1,608.2	1,608.2	1,644	1,594	648,405
August 28, 2025	1,642	1,604.4	1,604.4	1,644.9	1,600.1	486,553
August 26, 2025	1,683.5	1,641.9	1,641.9	1,687	1,635.1	490,027
August 25, 2025	1,718	1,683.5	1,683.5	1,732	1,675.7	543,870
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

Cochin Shipyard Limited (COCHINSHIP.NS) NSE