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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,521.3	1,517.6	1,517.6	1,543.8	1,496.6	765,676
February 19, 2026	1,550	1,522.2	1,522.2	1,562.3	1,501.5	993,788
February 18, 2026	1,532.9	1,529.1	1,529.1	1,540	1,505.9	871,627
February 17, 2026	1,550	1,525.6	1,525.6	1,574.5	1,520	4.33M
February 16, 2026	1,472.8	1,469.4	1,469.4	1,482	1,455	351,246
February 13, 2026	1,500.4	1,472.8	1,472.8	1,500.4	1,462.7	424,397
February 12, 2026	1,513.7	1,500.4	1,500.4	1,515.8	1,495	369,959
February 11, 2026	1,528.6	1,513.7	1,513.7	1,534.9	1,506	345,727
February 10, 2026	1,534	1,528.6	1,528.6	1,574	1,524	662,500
February 09, 2026	1,490.2	1,524.4	1,524.4	1,544.9	1,488.6	759,703
February 06, 2026	1,481.8	1,490.1	1,490.1	1,496	1,472.1	461,375
February 05, 2026	1,502.2	1,482.9	1,482.9	1,503.5	1,476.7	468,622
February 04, 2026	1,508.5	1,502.2	1,502.2	1,517	1,495.6	580,185
February 03, 2026	1,578	1,508.5	1,508.5	1,578	1,487.2	1.24M
February 02, 2026	1,559.9	1,512	1,512	1,597.8	1,483.3	1.54M
February 01, 2026	1,675	1,554.6	1,554.6	1,689	1,492	2.15M
January 30, 2026	1,608	1,659.9	1,659.9	1,666	1,575	1.99M
January 29, 2026	1,629	1,610.2	1,610.2	1,655	1,602	1.71M
January 28, 2026	1,526.1	1,622.9	1,622.9	1,632	1,526	1.84M
January 27, 2026	1,490	1,523.1	1,523.1	1,544.8	1,457.8	844,965
January 23, 2026	1,499	1,488.4	1,488.4	1,504	1,474	445,176
January 22, 2026	1,476.1	1,498.2	1,498.2	1,505	1,463	764,540
January 21, 2026	1,437	1,467.3	1,467.3	1,480	1,409	1.11M
January 20, 2026	1,504	1,436.9	1,436.9	1,510.9	1,425	901,610
January 19, 2026	1,512	1,506.4	1,506.4	1,524.6	1,501	476,722
January 16, 2026	1,535	1,526.6	1,526.6	1,542.5	1,520.5	458,849
January 14, 2026	1,547	1,534.4	1,534.4	1,559.9	1,525.6	468,524
January 13, 2026	1,569	1,547.3	1,547.3	1,582.5	1,538.6	551,653
January 12, 2026	1,569.8	1,562.6	1,562.6	1,579	1,520.2	1M
January 09, 2026	1,580.4	1,569	1,569	1,636.8	1,561	1.12M
January 08, 2026	1,608.2	1,580.4	1,580.4	1,633	1,573	672,038
January 07, 2026	1,601	1,608.2	1,608.2	1,618	1,590.1	447,924
January 06, 2026	1,630.6	1,605.2	1,605.2	1,633.3	1,602	598,236
January 05, 2026	1,630	1,630	1,630	1,666.6	1,621.1	1.03M
January 02, 2026	1,622.6	1,629	1,629	1,642.9	1,619.4	442,322
January 01, 2026	1,622	1,622.6	1,622.6	1,634	1,607.3	311,965
December 31, 2025	1,614.6	1,620.1	1,620.1	1,635	1,614.6	407,024
December 30, 2025	1,639	1,614.4	1,614.4	1,640.6	1,603.1	595,244
December 29, 2025	1,661	1,637.4	1,637.4	1,688.5	1,630.1	1M
December 26, 2025	1,651	1,652.1	1,652.1	1,697	1,646	1.51M
December 24, 2025	1,644	1,649.3	1,649.3	1,677	1,635	1.16M
December 23, 2025	1,677.9	1,646.8	1,646.8	1,686.8	1,642.4	1.3M
December 22, 2025	1,557.4	1,666.3	1,666.3	1,684.4	1,550.9	3.64M
December 19, 2025	1,510	1,548.3	1,548.3	1,554.7	1,510	606,392
December 18, 2025	1,502.8	1,506.1	1,506.1	1,517.6	1,477.1	732,260
December 17, 2025	1,565	1,502.8	1,502.8	1,565	1,495	923,570
December 16, 2025	1,585	1,560.4	1,560.4	1,587.6	1,551	343,434
December 15, 2025	1,595	1,587.6	1,587.6	1,599.1	1,582.4	287,603
December 12, 2025	1,602	1,599.1	1,599.1	1,613.9	1,595	309,330
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

Cochin Shipyard Limited (COCHINSHIP.NS) NSE