Cochin Shipyard Limited (NSE:COCHINSHIP)
India
· Delayed Price · Currency is INR 1,644.00
+3.60 (0.22%)
At close: Dec 5, 2025
Cochin Shipyard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,645.20 | 1,652.00 | 1,623.00 | 1,644.00 | 1,644.00 | 0.22% | 399,327 |
| Dec 4, 2025 | 1,622.40 | 1,648.00 | 1,614.00 | 1,640.40 | 1,640.40 | 1.11% | 438,905 |
| Dec 3, 2025 | 1,640.00 | 1,647.90 | 1,612.50 | 1,622.40 | 1,622.40 | -1.07% | 479,589 |
| Dec 2, 2025 | 1,665.00 | 1,675.00 | 1,634.00 | 1,639.90 | 1,639.90 | -1.61% | 446,369 |
| Dec 1, 2025 | 1,670.00 | 1,682.90 | 1,661.10 | 1,666.80 | 1,666.80 | 0.04% | 311,598 |
| Nov 28, 2025 | 1,681.00 | 1,687.00 | 1,658.50 | 1,666.10 | 1,666.10 | -0.59% | 393,249 |
| Nov 27, 2025 | 1,680.00 | 1,694.80 | 1,670.40 | 1,676.00 | 1,676.00 | -0.07% | 717,426 |
| Nov 26, 2025 | 1,682.50 | 1,701.70 | 1,671.50 | 1,677.20 | 1,677.20 | -0.32% | 588,822 |
| Nov 25, 2025 | 1,667.40 | 1,700.50 | 1,660.00 | 1,682.50 | 1,682.50 | 0.91% | 730,729 |
| Nov 24, 2025 | 1,697.30 | 1,702.70 | 1,656.70 | 1,667.40 | 1,667.40 | -1.76% | 663,284 |
| Nov 21, 2025 | 1,725.00 | 1,726.40 | 1,695.00 | 1,697.30 | 1,697.30 | -1.59% | 533,296 |
| Nov 20, 2025 | 1,700.00 | 1,771.00 | 1,700.00 | 1,724.70 | 1,724.70 | 1.49% | 1,911,722 |
| Nov 19, 2025 | 1,705.10 | 1,714.00 | 1,694.40 | 1,699.30 | 1,699.30 | -0.63% | 332,103 |
| Nov 18, 2025 | 1,725.00 | 1,729.30 | 1,702.10 | 1,710.00 | 1,710.00 | -0.68% | 471,434 |
| Nov 17, 2025 | 1,728.40 | 1,754.60 | 1,717.60 | 1,721.70 | 1,717.70 | -0.21% | 878,395 |
| Nov 14, 2025 | 1,707.30 | 1,751.00 | 1,696.50 | 1,725.30 | 1,721.29 | 1.05% | 1,494,958 |
| Nov 13, 2025 | 1,648.00 | 1,744.40 | 1,645.30 | 1,707.30 | 1,703.33 | -4.73% | 3,234,178 |
| Nov 12, 2025 | 1,759.90 | 1,805.00 | 1,748.20 | 1,792.00 | 1,787.84 | 2.14% | 1,284,377 |
| Nov 11, 2025 | 1,754.90 | 1,782.40 | 1,742.70 | 1,754.50 | 1,750.42 | -0.03% | 831,651 |
| Nov 10, 2025 | 1,729.80 | 1,790.00 | 1,725.80 | 1,755.10 | 1,751.02 | 1.70% | 1,057,367 |
| Nov 7, 2025 | 1,699.00 | 1,735.00 | 1,666.40 | 1,725.80 | 1,721.79 | 1.36% | 745,707 |
| Nov 6, 2025 | 1,771.90 | 1,775.00 | 1,698.50 | 1,702.70 | 1,698.74 | -3.73% | 838,981 |
| Nov 4, 2025 | 1,787.40 | 1,791.70 | 1,762.40 | 1,768.70 | 1,764.59 | -1.02% | 438,411 |
| Nov 3, 2025 | 1,789.50 | 1,797.80 | 1,783.50 | 1,787.00 | 1,782.85 | -0.14% | 313,736 |
| Oct 31, 2025 | 1,782.90 | 1,802.00 | 1,776.00 | 1,789.50 | 1,785.34 | 0.39% | 543,761 |
| Oct 30, 2025 | 1,804.50 | 1,807.00 | 1,780.00 | 1,782.50 | 1,778.36 | -1.22% | 507,176 |
| Oct 29, 2025 | 1,812.00 | 1,826.00 | 1,801.00 | 1,804.50 | 1,800.31 | -0.35% | 465,217 |
| Oct 28, 2025 | 1,829.30 | 1,838.30 | 1,806.70 | 1,810.90 | 1,806.69 | -0.51% | 578,915 |
| Oct 27, 2025 | 1,826.90 | 1,828.90 | 1,808.00 | 1,820.20 | 1,815.97 | -0.22% | 612,659 |
| Oct 24, 2025 | 1,810.00 | 1,864.00 | 1,800.10 | 1,824.30 | 1,820.06 | 1.78% | 3,072,570 |
| Oct 23, 2025 | 1,821.00 | 1,834.90 | 1,783.20 | 1,792.40 | 1,788.24 | -0.91% | 906,858 |
| Oct 21, 2025 | 1,800.80 | 1,814.50 | 1,800.80 | 1,808.80 | 1,804.60 | 0.66% | 188,901 |
| Oct 20, 2025 | 1,800.00 | 1,806.80 | 1,779.00 | 1,797.00 | 1,792.83 | 0.28% | 571,723 |
| Oct 17, 2025 | 1,785.00 | 1,824.00 | 1,773.00 | 1,792.00 | 1,787.84 | 0.06% | 1,101,864 |
| Oct 16, 2025 | 1,799.00 | 1,814.80 | 1,782.80 | 1,791.00 | 1,786.84 | -0.23% | 586,614 |
| Oct 15, 2025 | 1,795.50 | 1,814.80 | 1,777.50 | 1,795.20 | 1,791.03 | 0.60% | 926,136 |
| Oct 14, 2025 | 1,766.00 | 1,807.00 | 1,763.40 | 1,784.50 | 1,780.35 | 1.39% | 1,373,139 |
| Oct 13, 2025 | 1,774.90 | 1,774.90 | 1,750.50 | 1,760.10 | 1,756.01 | -0.91% | 456,844 |
| Oct 10, 2025 | 1,785.60 | 1,805.00 | 1,771.30 | 1,776.30 | 1,772.17 | -0.50% | 851,632 |
| Oct 9, 2025 | 1,798.90 | 1,810.00 | 1,780.50 | 1,785.20 | 1,781.05 | -0.65% | 901,095 |
| Oct 8, 2025 | 1,840.00 | 1,842.50 | 1,790.00 | 1,796.80 | 1,792.63 | -2.34% | 1,043,352 |
| Oct 7, 2025 | 1,853.00 | 1,874.80 | 1,833.80 | 1,839.80 | 1,835.53 | -0.71% | 745,956 |
| Oct 6, 2025 | 1,865.00 | 1,882.30 | 1,837.00 | 1,853.00 | 1,848.69 | -0.46% | 1,226,229 |
| Oct 3, 2025 | 1,861.60 | 1,890.00 | 1,832.00 | 1,861.50 | 1,857.18 | -0.01% | 1,506,063 |
| Oct 1, 2025 | 1,790.00 | 1,929.90 | 1,774.20 | 1,861.60 | 1,857.27 | 4.02% | 4,285,387 |
| Sep 30, 2025 | 1,780.40 | 1,804.80 | 1,762.60 | 1,789.60 | 1,785.44 | 0.99% | 1,196,621 |
| Sep 29, 2025 | 1,880.00 | 1,888.90 | 1,755.00 | 1,772.00 | 1,767.88 | -5.45% | 2,609,772 |
| Sep 26, 2025 | 1,935.00 | 1,936.60 | 1,856.40 | 1,874.20 | 1,869.85 | -2.73% | 1,526,837 |
| Sep 25, 2025 | 1,904.80 | 1,977.00 | 1,892.60 | 1,926.90 | 1,922.42 | 1.68% | 4,982,811 |
| Sep 24, 2025 | 1,895.00 | 1,910.00 | 1,866.70 | 1,895.00 | 1,890.60 | 0.51% | 1,939,287 |