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 ₹6,782.89 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,430.44, while ₹1000 invested 1 year ago would be worth ₹846.27. This corresponds to total returns of 578.29%, 743.04%, -15.37%, respectively, with annualized returns of 23.44%, 53.2%, -15.37%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 1,367.7 | 1,395.7 | 1,395.7 | 1,400 | 1,356.6 | 970,807 |
| July 22, 2026 | 1,405 | 1,367.7 | 1,367.7 | 1,409.7 | 1,363 | 1.27M |
| July 21, 2026 | 1,408 | 1,405.3 | 1,405.3 | 1,409.5 | 1,396.7 | 373,888 |
| July 20, 2026 | 1,401 | 1,407.6 | 1,407.6 | 1,410 | 1,392.9 | 618,105 |
| July 17, 2026 | 1,406.9 | 1,402.2 | 1,402.2 | 1,409 | 1,390 | 818,536 |
| July 16, 2026 | 1,417 | 1,406.9 | 1,406.9 | 1,422.8 | 1,402.6 | 391,570 |
| July 15, 2026 | 1,397.5 | 1,411.2 | 1,411.2 | 1,413 | 1,391.2 | 712,988 |
| July 14, 2026 | 1,408 | 1,390.8 | 1,390.8 | 1,418 | 1,382.6 | 1.38M |
| July 13, 2026 | 1,408 | 1,411.8 | 1,411.8 | 1,422.4 | 1,400.1 | 854,741 |
| July 10, 2026 | 1,417 | 1,418 | 1,418 | 1,444.3 | 1,414.3 | 1.23M |
| July 09, 2026 | 1,410.5 | 1,406.7 | 1,406.7 | 1,439 | 1,402.1 | 2.39M |
| July 08, 2026 | 1,419 | 1,404.1 | 1,404.1 | 1,430.5 | 1,397.6 | 6.8M |
| July 07, 2026 | 1,451.2 | 1,445.7 | 1,445.7 | 1,467.9 | 1,430.6 | 6.32M |
| July 06, 2026 | 1,524.1 | 1,506.4 | 1,506.4 | 1,541.9 | 1,495.9 | 814,764 |
| July 03, 2026 | 1,525 | 1,524.1 | 1,524.1 | 1,551 | 1,519.5 | 1.39M |
| July 02, 2026 | 1,504.9 | 1,519.3 | 1,519.3 | 1,529 | 1,494.4 | 1.09M |
| July 01, 2026 | 1,512.7 | 1,504.4 | 1,504.4 | 1,518.3 | 1,494 | 1.32M |
| June 30, 2026 | 1,434 | 1,507.9 | 1,507.9 | 1,519 | 1,430.9 | 2.89M |
| June 29, 2026 | 1,458 | 1,427.6 | 1,427.6 | 1,465.7 | 1,421.4 | 1.14M |
| June 25, 2026 | 1,488 | 1,458.4 | 1,458.4 | 1,496 | 1,451.1 | 835,465 |
| June 24, 2026 | 1,475 | 1,487.1 | 1,487.1 | 1,493.8 | 1,456.4 | 1.01M |
| June 23, 2026 | 1,477.8 | 1,483.6 | 1,483.6 | 1,495.6 | 1,466.6 | 2.04M |
| June 22, 2026 | 1,465.5 | 1,476.4 | 1,476.4 | 1,485.6 | 1,418 | 2.93M |
| June 19, 2026 | 1,463 | 1,458 | 1,458 | 1,483 | 1,454.9 | 1.19M |
| June 18, 2026 | 1,511.1 | 1,469.6 | 1,469.6 | 1,523.6 | 1,444.4 | 2.49M |
| June 17, 2026 | 1,432.8 | 1,500.2 | 1,500.2 | 1,515 | 1,432.1 | 2.34M |
AD
