Cochin Shipyard Limited (COCHINSHIP.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
COCHINSHIP.NS Historical Return
If you invested ₹1000 in Cochin Shipyard Limited (COCHINSHIP.NS) since IPO date, it would be worth ₹5,709.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹7,260.76, while ₹1000 invested 1 year ago would be worth ₹655.34. This corresponds to total returns of 470.95%, 626.08%, -34.47%, respectively, with annualized returns of 20.84%, 48.63%, -34.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
COCHINSHIP.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,231.9 | 1,167.1 | 1,167.1 | 1,234.9 | 1,150.1 | 1.56M |
| October 19, 2026 | 1,248.8 | 1,226.5 | 1,226.5 | 1,249.4 | 1,222 | 300,433 |
| October 16, 2026 | 1,254 | 1,248.8 | 1,248.8 | 1,262.5 | 1,246.1 | 442,214 |
| October 15, 2026 | 1,250.7 | 1,254 | 1,254 | 1,263.7 | 1,238.3 | 501,769 |
| October 14, 2026 | 1,262.3 | 1,253 | 1,253 | 1,276.8 | 1,250.7 | 781,250 |
| October 13, 2026 | 1,233 | 1,265 | 1,265 | 1,266 | 1,220 | 732,372 |
| October 12, 2026 | 1,240 | 1,232 | 1,232 | 1,262 | 1,227.4 | 767,206 |
| October 09, 2026 | 1,214.9 | 1,230 | 1,230 | 1,257 | 1,213 | 2.28M |
| October 08, 2026 | 1,255.1 | 1,200 | 1,200 | 1,256 | 1,200 | 940,729 |
| October 07, 2026 | 1,282 | 1,255.1 | 1,255.1 | 1,282 | 1,246.4 | 929,271 |
| October 06, 2026 | 1,285.2 | 1,282 | 1,282 | 1,293.1 | 1,273.5 | 859,893 |
| October 05, 2026 | 1,295.9 | 1,283.8 | 1,283.8 | 1,308 | 1,279.3 | 678,041 |
| October 01, 2026 | 1,315 | 1,287 | 1,287 | 1,315.9 | 1,265.6 | 727,825 |
| September 30, 2026 | 1,332 | 1,315 | 1,315 | 1,348.6 | 1,305.7 | 985,255 |
| September 29, 2026 | 1,327.6 | 1,359.3 | 1,359.3 | 1,359.3 | 1,290 | 1.45M |
| September 28, 2026 | 1,370.2 | 1,329 | 1,329 | 1,372.4 | 1,327 | 450,410 |
| September 25, 2026 | 1,370 | 1,377 | 1,377 | 1,385 | 1,365 | 420,719 |
| September 24, 2026 | 1,365 | 1,370 | 1,370 | 1,385 | 1,358.1 | 557,426 |
| September 23, 2026 | 1,388 | 1,370 | 1,370 | 1,393.2 | 1,369.1 | 402,906 |
| September 22, 2026 | 1,390 | 1,388.9 | 1,388.9 | 1,411 | 1,376.5 | 830,403 |
| September 21, 2026 | 1,373.8 | 1,385 | 1,385 | 1,392.5 | 1,363.1 | 784,923 |
| September 18, 2026 | 1,335 | 1,398 | 1,398 | 1,398 | 1,333 | 1.45M |
| September 17, 2026 | 1,312 | 1,334.3 | 1,334.3 | 1,349.9 | 1,310.1 | 778,679 |
| September 16, 2026 | 1,327.8 | 1,319 | 1,319 | 1,330 | 1,290.9 | 1.22M |
| September 15, 2026 | 1,389 | 1,325 | 1,325 | 1,389 | 1,320 | 1.99M |
| September 11, 2026 | 1,510 | 1,381 | 1,381 | 1,510 | 1,372 | 6.39M |
| September 10, 2026 | 1,556.1 | 1,520.4 | 1,520.4 | 1,571.8 | 1,520.4 | 1.05M |
| September 09, 2026 | 1,528.2 | 1,556 | 1,556 | 1,562 | 1,502.1 | 1.25M |
| September 08, 2026 | 1,506 | 1,528.2 | 1,528.2 | 1,531.5 | 1,505 | 874,903 |
| September 07, 2026 | 1,498.2 | 1,506.4 | 1,506.4 | 1,520.4 | 1,490.1 | 615,109 |
| September 04, 2026 | 1,488.9 | 1,499.1 | 1,499.1 | 1,522.9 | 1,486 | 630,198 |
| September 03, 2026 | 1,466 | 1,486.7 | 1,486.7 | 1,497.1 | 1,465 | 465,350 |
| September 02, 2026 | 1,473.9 | 1,463 | 1,463 | 1,473.9 | 1,452.1 | 327,832 |
| September 01, 2026 | 1,509.9 | 1,475.9 | 1,475.9 | 1,513.4 | 1,465.5 | 404,766 |
| August 31, 2026 | 1,527 | 1,510 | 1,510 | 1,530 | 1,492 | 500,188 |
| August 28, 2026 | 1,543 | 1,535 | 1,535 | 1,543.9 | 1,528 | 412,692 |
| August 27, 2026 | 1,554 | 1,543 | 1,543 | 1,577.9 | 1,534 | 1.33M |
| August 26, 2026 | 1,526 | 1,547 | 1,547 | 1,555 | 1,513 | 1.69M |
| August 25, 2026 | 1,515 | 1,518.5 | 1,518.5 | 1,524.4 | 1,503 | 973,390 |
| August 24, 2026 | 1,480.5 | 1,514 | 1,514 | 1,516 | 1,480.5 | 851,792 |
| August 21, 2026 | 1,485 | 1,480.5 | 1,480.5 | 1,496.6 | 1,461.7 | 817,183 |
| August 20, 2026 | 1,490.3 | 1,489 | 1,489 | 1,496.8 | 1,478.2 | 458,250 |
| August 19, 2026 | 1,499 | 1,485 | 1,485 | 1,506.5 | 1,473.2 | 680,465 |
| August 18, 2026 | 1,460.9 | 1,485.1 | 1,485.1 | 1,501.6 | 1,457 | 1.36M |
| August 17, 2026 | 1,450 | 1,457.8 | 1,457.8 | 1,494.7 | 1,435 | 1.95M |
| August 14, 2026 | 1,509.1 | 1,496.5 | 1,496.5 | 1,524.2 | 1,485 | 1.03M |
| August 13, 2026 | 1,500 | 1,507 | 1,507 | 1,536.9 | 1,500 | 1.16M |
| August 12, 2026 | 1,496 | 1,506 | 1,506 | 1,514.9 | 1,490 | 622,999 |
| August 11, 2026 | 1,502 | 1,496 | 1,496 | 1,510.7 | 1,487.3 | 461,932 |
| August 10, 2026 | 1,519.7 | 1,502 | 1,502 | 1,524.9 | 1,498.1 | 637,249 |
| August 07, 2026 | 1,490 | 1,519.7 | 1,519.7 | 1,524.7 | 1,482.6 | 2.27M |
| August 06, 2026 | 1,425 | 1,490 | 1,490 | 1,499.9 | 1,416.5 | 3.35M |
| August 05, 2026 | 1,436.1 | 1,425 | 1,425 | 1,451.8 | 1,415.6 | 476,060 |
| August 04, 2026 | 1,441 | 1,430 | 1,430 | 1,455.7 | 1,430 | 758,781 |
| August 03, 2026 | 1,430 | 1,441.9 | 1,441.9 | 1,448.6 | 1,423.5 | 919,067 |
| July 31, 2026 | 1,404 | 1,423 | 1,423 | 1,430.8 | 1,400.1 | 1.2M |
| July 30, 2026 | 1,400 | 1,402.1 | 1,402.1 | 1,406.3 | 1,385.6 | 784,287 |
| July 29, 2026 | 1,389.5 | 1,403.6 | 1,403.6 | 1,408 | 1,385.5 | 742,834 |
| July 28, 2026 | 1,402 | 1,382.6 | 1,382.6 | 1,403.5 | 1,377.6 | 839,809 |
| July 27, 2026 | 1,398.6 | 1,402.3 | 1,402.3 | 1,406.8 | 1,387.1 | 847,899 |
AD
