Cochin Shipyard Limited (BOM:540678)
India
· Delayed Price · Currency is INR 1,639.60
+17.80 (1.10%)
At close: Dec 4, 2025
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,641.05 | 1,651.15 | 1,622.70 | 1,644.00 | 1,644.00 | 0.27% | 32,270 |
| Dec 4, 2025 | 1,617.10 | 1,647.05 | 1,614.60 | 1,639.60 | 1,639.60 | 1.10% | 36,975 |
| Dec 3, 2025 | 1,643.35 | 1,648.75 | 1,612.50 | 1,621.80 | 1,621.80 | -1.15% | 59,477 |
| Dec 2, 2025 | 1,667.85 | 1,674.85 | 1,635.25 | 1,640.65 | 1,640.65 | -1.56% | 31,140 |
| Dec 1, 2025 | 1,668.10 | 1,683.10 | 1,661.45 | 1,666.60 | 1,666.60 | 0.03% | 57,553 |
| Nov 28, 2025 | 1,677.05 | 1,687.75 | 1,659.55 | 1,666.15 | 1,666.15 | -0.62% | 46,819 |
| Nov 27, 2025 | 1,679.20 | 1,693.75 | 1,671.65 | 1,676.50 | 1,676.50 | -0.07% | 72,453 |
| Nov 26, 2025 | 1,681.20 | 1,700.05 | 1,672.40 | 1,677.70 | 1,677.70 | -0.20% | 51,960 |
| Nov 25, 2025 | 1,667.35 | 1,700.00 | 1,661.00 | 1,681.00 | 1,681.00 | 0.82% | 57,079 |
| Nov 24, 2025 | 1,697.60 | 1,704.00 | 1,657.00 | 1,667.35 | 1,667.35 | -1.78% | 88,778 |
| Nov 21, 2025 | 1,723.15 | 1,724.35 | 1,695.00 | 1,697.55 | 1,697.55 | -1.51% | 42,038 |
| Nov 20, 2025 | 1,699.40 | 1,770.90 | 1,699.40 | 1,723.60 | 1,723.60 | 1.42% | 180,943 |
| Nov 19, 2025 | 1,707.95 | 1,713.85 | 1,695.00 | 1,699.55 | 1,699.55 | -0.61% | 61,021 |
| Nov 18, 2025 | 1,722.15 | 1,730.75 | 1,702.10 | 1,710.00 | 1,710.00 | -0.66% | 34,945 |
| Nov 17, 2025 | 1,726.15 | 1,754.40 | 1,718.00 | 1,721.35 | 1,717.35 | -0.25% | 98,957 |
| Nov 14, 2025 | 1,705.05 | 1,750.00 | 1,696.85 | 1,725.70 | 1,721.69 | 1.07% | 150,853 |
| Nov 13, 2025 | 1,645.20 | 1,744.00 | 1,645.20 | 1,707.40 | 1,703.43 | -4.72% | 334,129 |
| Nov 12, 2025 | 1,757.15 | 1,805.00 | 1,748.60 | 1,792.05 | 1,787.89 | 2.14% | 149,071 |
| Nov 11, 2025 | 1,755.95 | 1,781.00 | 1,742.35 | 1,754.50 | 1,750.42 | -0.08% | 92,952 |
| Nov 10, 2025 | 1,726.80 | 1,789.95 | 1,725.45 | 1,755.95 | 1,751.87 | 1.71% | 112,367 |
| Nov 7, 2025 | 1,700.00 | 1,735.00 | 1,666.85 | 1,726.45 | 1,722.44 | 1.36% | 103,437 |
| Nov 6, 2025 | 1,770.00 | 1,776.25 | 1,699.00 | 1,703.35 | 1,699.39 | -3.72% | 111,093 |
| Nov 4, 2025 | 1,783.65 | 1,792.00 | 1,763.00 | 1,769.20 | 1,765.09 | -0.97% | 22,335 |
| Nov 3, 2025 | 1,781.20 | 1,797.90 | 1,775.40 | 1,786.50 | 1,782.35 | -0.15% | 22,113 |
| Oct 31, 2025 | 1,782.75 | 1,801.00 | 1,775.60 | 1,789.15 | 1,784.99 | 0.41% | 30,115 |
| Oct 30, 2025 | 1,806.00 | 1,808.65 | 1,780.00 | 1,781.80 | 1,777.66 | -1.25% | 34,835 |
| Oct 29, 2025 | 1,818.85 | 1,825.60 | 1,800.00 | 1,804.35 | 1,800.16 | -0.38% | 70,195 |
| Oct 28, 2025 | 1,836.45 | 1,838.75 | 1,806.35 | 1,811.15 | 1,806.94 | -0.52% | 83,553 |
| Oct 27, 2025 | 1,825.65 | 1,825.75 | 1,808.55 | 1,820.55 | 1,816.32 | -0.14% | 32,672 |
| Oct 24, 2025 | 1,817.95 | 1,864.45 | 1,802.30 | 1,823.15 | 1,818.91 | 1.73% | 165,312 |
| Oct 23, 2025 | 1,819.05 | 1,835.00 | 1,784.05 | 1,792.10 | 1,787.94 | -0.92% | 118,988 |
| Oct 21, 2025 | 1,800.05 | 1,813.95 | 1,800.05 | 1,808.80 | 1,804.60 | 0.63% | 35,978 |
| Oct 20, 2025 | 1,808.90 | 1,808.90 | 1,780.00 | 1,797.55 | 1,793.37 | 0.35% | 39,011 |
| Oct 17, 2025 | 1,790.00 | 1,823.50 | 1,772.65 | 1,791.35 | 1,787.19 | 0.01% | 128,584 |
| Oct 16, 2025 | 1,802.80 | 1,814.50 | 1,783.00 | 1,791.10 | 1,786.94 | -0.18% | 43,944 |
| Oct 15, 2025 | 1,798.80 | 1,813.00 | 1,777.15 | 1,794.40 | 1,790.23 | 0.49% | 91,385 |
| Oct 14, 2025 | 1,763.05 | 1,807.65 | 1,763.05 | 1,785.60 | 1,781.45 | 1.47% | 76,210 |
| Oct 13, 2025 | 1,763.95 | 1,772.00 | 1,750.00 | 1,759.65 | 1,755.56 | -0.94% | 88,857 |
| Oct 10, 2025 | 1,785.60 | 1,805.00 | 1,771.10 | 1,776.30 | 1,772.17 | -0.52% | 82,997 |
| Oct 9, 2025 | 1,796.80 | 1,811.50 | 1,780.90 | 1,785.60 | 1,781.45 | -0.71% | 87,417 |
| Oct 8, 2025 | 1,848.85 | 1,848.85 | 1,791.00 | 1,798.40 | 1,794.22 | -2.19% | 56,570 |
| Oct 7, 2025 | 1,848.20 | 1,874.70 | 1,834.70 | 1,838.65 | 1,834.38 | -0.75% | 45,226 |
| Oct 6, 2025 | 1,862.35 | 1,882.70 | 1,836.95 | 1,852.55 | 1,848.25 | -0.52% | 150,026 |
| Oct 3, 2025 | 1,860.00 | 1,890.00 | 1,830.95 | 1,862.15 | 1,857.82 | -0.04% | 177,444 |
| Oct 1, 2025 | 1,793.95 | 1,930.00 | 1,775.00 | 1,862.85 | 1,858.52 | 4.09% | 403,178 |
| Sep 30, 2025 | 1,780.00 | 1,805.05 | 1,763.55 | 1,789.65 | 1,785.49 | 1.06% | 69,007 |
| Sep 29, 2025 | 1,893.70 | 1,893.70 | 1,755.00 | 1,770.95 | 1,766.83 | -5.47% | 156,478 |
| Sep 26, 2025 | 1,939.60 | 1,939.75 | 1,856.60 | 1,873.50 | 1,869.15 | -2.72% | 140,050 |
| Sep 25, 2025 | 1,908.90 | 1,977.00 | 1,894.80 | 1,925.95 | 1,921.47 | 1.71% | 341,947 |
| Sep 24, 2025 | 1,904.85 | 1,910.15 | 1,868.65 | 1,893.50 | 1,889.10 | 0.47% | 101,534 |