AB Cotspin India Ltd. ABCOTS
NSE · India · Consumer Non-Durables
INR 189.91-6.58 (-3.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 189.91 | -3.35% | INR 200.90 | INR 200.90 | INR 181.73 | 8.22K |
| 2026-09-30 | INR 196.49 | -1.18% | INR 204.50 | INR 204.50 | INR 192.70 | 2.63K |
| 2026-09-29 | INR 198.84 | -0.65% | INR 203.90 | INR 203.90 | INR 190.40 | 13.07K |
| 2026-09-28 | INR 200.15 | -1.44% | INR 202.00 | INR 204.90 | INR 200.00 | 2.82K |
| 2026-09-25 | INR 203.07 | +0.74% | INR 203.00 | INR 208.00 | INR 200.01 | 4.14K |
| 2026-09-24 | INR 201.58 | -0.98% | INR 202.00 | INR 207.90 | INR 200.98 | 5.29K |
| 2026-09-23 | INR 203.57 | -0.82% | INR 209.00 | INR 209.00 | INR 202.13 | 755 |
| 2026-09-22 | INR 205.25 | -1.33% | INR 206.30 | INR 208.09 | INR 203.00 | 6.17K |
| 2026-09-21 | INR 208.01 | -0.88% | INR 214.90 | INR 214.90 | INR 205.00 | 2.49K |
| 2026-09-18 | INR 209.85 | -0.46% | INR 221.00 | INR 222.01 | INR 206.05 | 219.98K |
| 2026-09-17 | INR 210.83 | +3.03% | INR 207.80 | INR 215.00 | INR 207.01 | 17.38K |
| 2026-09-16 | INR 204.63 | -0.68% | INR 209.00 | INR 211.90 | INR 201.02 | 1.38K |
| 2026-09-15 | INR 206.04 | +1.47% | INR 200.70 | INR 213.59 | INR 200.70 | 6.70K |
| 2026-09-11 | INR 203.06 | -1.21% | INR 211.00 | INR 211.00 | INR 201.60 | 1.25K |
| 2026-09-10 | INR 205.55 | -0.08% | INR 205.00 | INR 206.64 | INR 200.10 | 5.62K |
| 2026-09-09 | INR 205.71 | -1.10% | INR 214.20 | INR 214.20 | INR 204.00 | 1.48K |
| 2026-09-08 | INR 207.99 | -1.90% | INR 214.70 | INR 214.70 | INR 203.10 | 7.23K |
| 2026-09-07 | INR 212.01 | +1.85% | INR 208.80 | INR 223.45 | INR 208.10 | 10.19K |
| 2026-09-04 | INR 208.15 | +0.33% | INR 209.70 | INR 217.99 | INR 206.30 | 4.50K |
| 2026-09-03 | INR 207.46 | -1.01% | INR 213.90 | INR 214.75 | INR 205.99 | 1.32K |
| 2026-09-02 | INR 209.57 | -1.66% | INR 215.90 | INR 215.90 | INR 208.00 | 2.47K |
| 2026-09-01 | INR 213.11 | -0.75% | INR 218.90 | INR 219.50 | INR 208.83 | 3.78K |
| 2026-08-31 | INR 214.72 | +5.41% | INR 208.90 | INR 220.90 | INR 205.01 | 37.86K |
| 2026-08-28 | INR 203.70 | -0.39% | INR 203.48 | INR 209.00 | INR 200.20 | 6.51K |
| 2026-08-27 | INR 204.50 | -0.42% | INR 209.90 | INR 209.90 | INR 203.10 | 7.49K |
| 2026-08-26 | INR 205.36 | +0.37% | INR 205.50 | INR 209.38 | INR 203.77 | 3.38K |
| 2026-08-25 | INR 204.60 | -1.84% | INR 212.00 | INR 212.00 | INR 200.10 | 6.78K |
| 2026-08-24 | INR 208.43 | -0.47% | INR 209.42 | INR 213.90 | INR 206.90 | 11.67K |
| 2026-08-21 | INR 209.42 | -0.80% | INR 213.88 | INR 218.90 | INR 208.51 | 8.62K |
| 2026-08-20 | INR 211.10 | -3.20% | INR 219.01 | INR 223.00 | INR 208.00 | 14.23K |
| 2026-08-19 | INR 218.07 | +0.31% | INR 224.80 | INR 225.00 | INR 215.00 | 40.92K |
| 2026-08-18 | INR 217.40 | +8.89% | INR 202.48 | INR 225.00 | INR 201.88 | 152.58K |
| 2026-08-17 | INR 199.66 | +0.33% | INR 199.10 | INR 204.80 | INR 198.50 | 15.17K |
| 2026-08-14 | INR 199.00 | -0.02% | INR 201.00 | INR 201.00 | INR 198.90 | 3.26K |
| 2026-08-13 | INR 199.03 | -0.06% | INR 202.90 | INR 202.90 | INR 199.00 | 4.36K |
| 2026-08-12 | INR 199.14 | -0.27% | INR 201.00 | INR 201.00 | INR 199.00 | 4.58K |
| 2026-08-11 | INR 199.68 | -0.98% | INR 199.00 | INR 201.99 | INR 198.61 | 11.16K |
| 2026-08-10 | INR 201.66 | +1.48% | INR 201.40 | INR 206.33 | INR 198.51 | 4.08K |
| 2026-08-07 | INR 198.71 | -1.08% | INR 201.90 | INR 201.90 | INR 197.00 | 10.22K |
| 2026-08-06 | INR 200.87 | +0.67% | INR 202.90 | INR 202.90 | INR 199.15 | 1.99K |
| 2026-08-05 | INR 199.53 | -0.64% | INR 203.00 | INR 203.00 | INR 199.00 | 3.61K |
| 2026-08-04 | INR 200.81 | -0.05% | INR 202.00 | INR 203.49 | INR 199.25 | 6.95K |
| 2026-08-03 | INR 200.91 | +1.04% | INR 199.05 | INR 202.90 | INR 198.60 | 4.11K |
| 2026-07-31 | INR 198.85 | -0.32% | INR 199.60 | INR 203.50 | INR 196.81 | 5.64K |
| 2026-07-30 | INR 199.49 | -0.58% | INR 203.90 | INR 203.90 | INR 198.98 | 7.46K |
| 2026-07-29 | INR 200.65 | +0.21% | INR 204.00 | INR 204.00 | INR 199.00 | 15.31K |
| 2026-07-28 | INR 200.23 | -0.67% | INR 203.90 | INR 203.90 | INR 199.00 | 10.37K |
| 2026-07-27 | INR 201.58 | +0.60% | INR 200.38 | INR 203.63 | INR 200.38 | 2.75K |
| 2026-07-24 | INR 200.38 | 0.00% | INR 203.50 | INR 203.59 | INR 198.42 | 6.21K |
| 2026-07-23 | INR 200.38 | -1.85% | INR 205.00 | INR 211.00 | INR 198.17 | 16.82K |
| 2026-07-22 | INR 204.15 | +0.22% | INR 203.53 | INR 211.39 | INR 202.50 | 33.44K |
| 2026-07-21 | INR 203.71 | +0.61% | INR 203.00 | INR 209.90 | INR 201.01 | 87.86K |
| 2026-07-20 | INR 202.47 | -0.21% | INR 205.90 | INR 205.90 | INR 200.73 | 8.69K |
| 2026-07-17 | INR 202.90 | -2.71% | INR 206.95 | INR 218.00 | INR 201.10 | 51.82K |
| 2026-07-16 | INR 208.56 | +0.93% | INR 208.25 | INR 208.85 | INR 205.83 | 3.60K |
| 2026-07-15 | INR 206.63 | -0.66% | INR 212.00 | INR 212.00 | INR 206.01 | 20.38K |
| 2026-07-14 | INR 208.01 | -0.14% | INR 209.94 | INR 209.94 | INR 206.20 | 13.48K |
| 2026-07-13 | INR 208.31 | -0.78% | INR 209.38 | INR 218.97 | INR 207.00 | 49.38K |
| 2026-07-10 | INR 209.94 | +1.21% | INR 206.13 | INR 213.00 | INR 206.13 | 17.03K |
| 2026-07-09 | INR 207.44 | -1.65% | INR 208.89 | INR 212.90 | INR 206.00 | 14.21K |
| 2026-07-08 | INR 210.91 | -1.21% | INR 214.77 | INR 214.77 | INR 208.77 | 23.85K |
| 2026-07-07 | INR 213.49 | -1.26% | INR 218.92 | INR 218.92 | INR 212.74 | 49.70K |
| 2026-07-06 | INR 216.21 | -1.15% | INR 221.72 | INR 221.72 | INR 215.80 | 9.89K |
| 2026-07-03 | INR 218.73 | -0.45% | INR 218.94 | INR 225.49 | INR 217.26 | 11.64K |
| 2026-07-02 | INR 219.72 | -0.29% | INR 224.90 | INR 225.99 | INR 218.01 | 28.06K |
| 2026-07-01 | INR 220.35 | -0.33% | INR 220.50 | INR 228.42 | INR 219.30 | 7.85K |
| 2026-06-30 | INR 221.08 | -0.87% | INR 222.33 | INR 226.98 | INR 220.50 | 26.16K |
| 2026-06-29 | INR 223.01 | -0.98% | INR 225.00 | INR 228.89 | INR 222.00 | 6.40K |
| 2026-06-26 | INR 225.22 | 0.00% | INR 225.22 | INR 225.22 | INR 225.22 | 0 |
| 2026-06-25 | INR 225.22 | -1.73% | INR 230.14 | INR 233.57 | INR 223.26 | 70.06K |
| 2026-06-24 | INR 229.18 | -6.36% | INR 245.80 | INR 247.88 | INR 227.00 | 624.97K |
| 2026-06-23 | INR 244.74 | -0.03% | INR 246.50 | INR 252.00 | INR 240.15 | 457.78K |
| 2026-06-22 | INR 244.81 | +2.62% | INR 240.00 | INR 252.00 | INR 240.00 | 535.49K |
| 2026-06-19 | INR 238.57 | +4.48% | INR 229.47 | INR 242.89 | INR 228.03 | 56.22K |
| 2026-06-18 | INR 228.35 | -2.09% | INR 230.98 | INR 233.91 | INR 227.20 | 21.43K |
| 2026-06-17 | INR 233.22 | -0.03% | INR 235.83 | INR 235.83 | INR 231.95 | 36.91K |
| 2026-06-16 | INR 233.29 | -5.29% | INR 242.64 | INR 249.99 | INR 231.00 | 225.18K |
| 2026-06-15 | INR 246.33 | +17.20% | INR 214.00 | INR 252.21 | INR 210.81 | 1.37M |
| 2026-06-12 | INR 210.18 | +5.95% | INR 203.78 | INR 212.95 | INR 200.00 | 321.72K |
| 2026-06-11 | INR 198.38 | -0.70% | INR 201.27 | INR 202.65 | INR 198.00 | 123.99K |
| 2026-06-10 | INR 199.78 | -1.50% | INR 203.10 | INR 206.69 | INR 197.69 | 245.03K |
| 2026-06-09 | INR 202.83 | -0.85% | INR 205.90 | INR 207.97 | INR 202.30 | 40.18K |
| 2026-06-08 | INR 204.56 | +0.20% | INR 200.00 | INR 206.80 | INR 198.61 | 40.55K |
| 2026-06-05 | INR 204.16 | -0.25% | INR 207.50 | INR 207.50 | INR 201.61 | 21.66K |
| 2026-06-04 | INR 204.67 | -0.31% | INR 205.50 | INR 213.84 | INR 202.15 | 84.87K |
| 2026-06-03 | INR 205.31 | -6.26% | INR 221.80 | INR 223.00 | INR 203.11 | 125.27K |
| 2026-06-02 | INR 219.03 | +0.80% | INR 217.90 | INR 221.18 | INR 214.81 | 12.61K |
| 2026-06-01 | INR 217.29 | +0.48% | INR 218.90 | INR 221.59 | INR 213.01 | 27.72K |
| 2026-05-29 | INR 216.25 | +0.30% | INR 216.10 | INR 221.99 | INR 214.75 | 29.08K |
| 2026-05-28 | INR 215.61 | 0.00% | INR 215.61 | INR 215.61 | INR 215.61 | 0 |