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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	1,615	1,597	1,597	1,619.1	1,592.3	395,553
December 10, 2025	1,625.9	1,618.8	1,618.8	1,648.9	1,605	518,841
December 09, 2025	1,615	1,617.9	1,617.9	1,625	1,561	883,885
December 08, 2025	1,658	1,616	1,616	1,660	1,602.5	1M
December 05, 2025	1,645.2	1,644	1,644	1,652	1,623	398,788
December 04, 2025	1,622.4	1,640.4	1,640.4	1,648	1,614	438,734
December 03, 2025	1,640	1,622.4	1,622.4	1,647.9	1,612.5	479,407
December 02, 2025	1,665	1,639.9	1,639.9	1,675	1,634	446,305
December 01, 2025	1,670	1,666.8	1,666.8	1,682.9	1,661.1	311,598
November 28, 2025	1,681	1,666.1	1,666.1	1,687	1,658.5	393,248
November 27, 2025	1,680	1,676	1,676	1,694.8	1,670.4	717,418
November 26, 2025	1,682.5	1,677.2	1,677.2	1,701.7	1,671.5	588,723
November 25, 2025	1,667.4	1,682.5	1,682.5	1,700.5	1,660	730,685
November 24, 2025	1,697.3	1,667.4	1,667.4	1,702.7	1,656.7	663,284
November 21, 2025	1,725	1,697.3	1,697.3	1,726.4	1,695	533,293
November 19, 2025	1,705.1	1,699.3	1,699.3	1,714	1,694.4	332,096
November 18, 2025	1,725	1,708.4	1,708.4	1,729.3	1,702.1	379,942
November 17, 2025	1,728.4	1,721.7	1,721.7	1,754.6	1,717.6	878,185
November 14, 2025	1,707.3	1,725.3	1,725.3	1,751	1,696.5	1.49M
November 13, 2025	1,648	1,707.3	1,707.3	1,744.4	1,645.3	3.23M
November 12, 2025	1,759.9	1,792	1,792	1,805	1,748.2	1.28M
November 11, 2025	1,754.9	1,754.5	1,754.5	1,782.4	1,742.7	831,651
November 10, 2025	1,729.8	1,755.1	1,755.1	1,790	1,725.8	1.06M
November 07, 2025	1,699	1,725.8	1,725.8	1,735	1,666.4	745,706
November 06, 2025	1,771.9	1,702.7	1,702.7	1,775	1,698.5	838,766
November 04, 2025	1,787.4	1,768.7	1,768.7	1,791.7	1,762.4	438,411
November 03, 2025	1,789.5	1,787	1,787	1,797.8	1,783.5	313,736
October 31, 2025	1,782.9	1,789.5	1,789.5	1,802	1,776	543,681
October 30, 2025	1,804.5	1,782.5	1,782.5	1,807	1,780	506,744
October 29, 2025	1,812	1,804.5	1,804.5	1,826	1,801	465,217
October 28, 2025	1,829.3	1,810.9	1,810.9	1,838.3	1,806.7	578,915
October 27, 2025	1,826.9	1,820.2	1,820.2	1,828.9	1,808	612,659
October 24, 2025	1,810	1,824.3	1,824.3	1,864	1,800.1	3.07M
October 23, 2025	1,821	1,792.4	1,792.4	1,834.9	1,783.2	906,840
October 21, 2025	1,800.8	1,808.8	1,808.8	1,814.5	1,800.8	188,901
October 20, 2025	1,800	1,797	1,797	1,806.8	1,779	571,720
October 17, 2025	1,785	1,792	1,792	1,824	1,773	1.1M
October 16, 2025	1,799	1,791	1,791	1,814.8	1,782.8	586,476
October 15, 2025	1,795.5	1,793.5	1,793.5	1,814.8	1,777.5	888,699
October 14, 2025	1,766	1,784.5	1,784.5	1,807	1,763.4	1.37M
October 13, 2025	1,774.9	1,760.1	1,760.1	1,774.9	1,750.5	456,655
October 10, 2025	1,785.6	1,776.3	1,776.3	1,805	1,771.3	851,623
October 09, 2025	1,798.9	1,785.2	1,785.2	1,810	1,780.5	901,093
October 08, 2025	1,840	1,796.8	1,796.8	1,842.5	1,790	1.04M
October 07, 2025	1,853	1,839.8	1,839.8	1,874.8	1,833.8	745,922
October 06, 2025	1,865	1,853	1,853	1,882.3	1,837	1.23M
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

Cochin Shipyard Limited (COCHINSHIP.NS) NSE