Cochin Shipyard Limited COCHINSHIP
NSE · India · Producer Manufacturing
INR 1,287.00-28.00 (-2.13%)
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 1,287.00 | -2.13% | INR 1,315.00 | INR 1,315.90 | INR 1,265.60 | 727.94K |
| 2026-09-30 | INR 1,315.00 | -3.26% | INR 1,332.00 | INR 1,348.60 | INR 1,305.70 | 985.42K |
| 2026-09-29 | INR 1,359.30 | +2.28% | INR 1,327.60 | INR 1,359.30 | INR 1,290.00 | 1.45M |
| 2026-09-28 | INR 1,329.00 | -3.49% | INR 1,370.20 | INR 1,372.40 | INR 1,327.00 | 450.41K |
| 2026-09-25 | INR 1,377.00 | +0.51% | INR 1,370.00 | INR 1,385.00 | INR 1,365.00 | 421.80K |
| 2026-09-24 | INR 1,370.00 | 0.00% | INR 1,365.00 | INR 1,385.00 | INR 1,358.10 | 557.43K |
| 2026-09-23 | INR 1,370.00 | -1.36% | INR 1,388.00 | INR 1,393.20 | INR 1,369.10 | 402.91K |
| 2026-09-22 | INR 1,388.90 | +0.28% | INR 1,390.00 | INR 1,411.00 | INR 1,376.50 | 830.40K |
| 2026-09-21 | INR 1,385.00 | -0.93% | INR 1,373.80 | INR 1,392.50 | INR 1,363.10 | 784.92K |
| 2026-09-18 | INR 1,398.00 | +4.77% | INR 1,335.00 | INR 1,398.00 | INR 1,333.00 | 1.46M |
| 2026-09-17 | INR 1,334.30 | +1.16% | INR 1,312.00 | INR 1,349.90 | INR 1,310.10 | 778.68K |
| 2026-09-16 | INR 1,319.00 | -0.45% | INR 1,327.80 | INR 1,330.00 | INR 1,290.90 | 1.22M |
| 2026-09-15 | INR 1,325.00 | -4.06% | INR 1,389.00 | INR 1,389.00 | INR 1,320.00 | 1.99M |
| 2026-09-14 | INR 1,381.00 | 0.00% | INR 1,381.00 | INR 1,381.00 | INR 1,381.00 | 0 |
| 2026-09-11 | INR 1,381.00 | -9.17% | INR 1,510.00 | INR 1,510.00 | INR 1,372.00 | 6.39M |
| 2026-09-10 | INR 1,520.40 | -2.29% | INR 1,556.10 | INR 1,571.80 | INR 1,520.40 | 1.05M |
| 2026-09-09 | INR 1,556.00 | +1.82% | INR 1,528.20 | INR 1,562.00 | INR 1,502.10 | 1.25M |
| 2026-09-08 | INR 1,528.20 | +1.45% | INR 1,506.00 | INR 1,531.50 | INR 1,505.00 | 875.11K |
| 2026-09-07 | INR 1,506.40 | +0.49% | INR 1,498.20 | INR 1,520.40 | INR 1,490.10 | 615.52K |
| 2026-09-04 | INR 1,499.10 | +0.83% | INR 1,488.90 | INR 1,522.90 | INR 1,486.00 | 630.57K |
| 2026-09-03 | INR 1,486.70 | +1.62% | INR 1,466.00 | INR 1,497.10 | INR 1,465.00 | 465.35K |
| 2026-09-02 | INR 1,463.00 | -0.87% | INR 1,473.90 | INR 1,473.90 | INR 1,452.10 | 327.83K |
| 2026-09-01 | INR 1,475.90 | -2.26% | INR 1,509.90 | INR 1,513.40 | INR 1,465.50 | 404.77K |
| 2026-08-31 | INR 1,510.00 | -1.63% | INR 1,527.00 | INR 1,530.00 | INR 1,492.00 | 500.19K |
| 2026-08-28 | INR 1,535.00 | -0.52% | INR 1,543.00 | INR 1,543.90 | INR 1,528.00 | 412.70K |
| 2026-08-27 | INR 1,543.00 | -0.26% | INR 1,554.00 | INR 1,577.90 | INR 1,534.00 | 1.33M |
| 2026-08-26 | INR 1,547.00 | +1.88% | INR 1,526.00 | INR 1,555.00 | INR 1,513.00 | 1.69M |
| 2026-08-25 | INR 1,518.50 | +0.30% | INR 1,515.00 | INR 1,524.40 | INR 1,503.00 | 973.46K |
| 2026-08-24 | INR 1,514.00 | +2.26% | INR 1,480.50 | INR 1,516.00 | INR 1,480.50 | 851.79K |
| 2026-08-21 | INR 1,480.50 | -0.57% | INR 1,485.00 | INR 1,496.60 | INR 1,461.70 | 817.18K |
| 2026-08-20 | INR 1,489.00 | +0.27% | INR 1,490.30 | INR 1,496.80 | INR 1,478.20 | 458.25K |
| 2026-08-19 | INR 1,485.00 | -0.01% | INR 1,499.00 | INR 1,506.50 | INR 1,473.20 | 680.47K |
| 2026-08-18 | INR 1,485.10 | +1.87% | INR 1,460.90 | INR 1,501.60 | INR 1,457.00 | 1.36M |
| 2026-08-17 | INR 1,457.80 | -2.59% | INR 1,450.00 | INR 1,494.70 | INR 1,435.00 | 1.95M |
| 2026-08-14 | INR 1,496.50 | -0.70% | INR 1,509.10 | INR 1,524.20 | INR 1,485.00 | 1.03M |
| 2026-08-13 | INR 1,507.00 | +0.07% | INR 1,500.00 | INR 1,536.90 | INR 1,500.00 | 1.16M |
| 2026-08-12 | INR 1,506.00 | +0.67% | INR 1,496.00 | INR 1,514.90 | INR 1,490.00 | 623.00K |
| 2026-08-11 | INR 1,496.00 | -0.40% | INR 1,502.00 | INR 1,510.70 | INR 1,487.30 | 462.01K |
| 2026-08-10 | INR 1,502.00 | -1.16% | INR 1,519.70 | INR 1,524.90 | INR 1,498.10 | 637.25K |
| 2026-08-07 | INR 1,519.70 | +1.99% | INR 1,490.00 | INR 1,524.70 | INR 1,482.60 | 2.27M |
| 2026-08-06 | INR 1,490.00 | +4.56% | INR 1,425.00 | INR 1,499.90 | INR 1,416.50 | 3.35M |
| 2026-08-05 | INR 1,425.00 | -0.35% | INR 1,436.10 | INR 1,451.80 | INR 1,415.60 | 476.06K |
| 2026-08-04 | INR 1,430.00 | -0.83% | INR 1,441.00 | INR 1,455.70 | INR 1,430.00 | 758.78K |
| 2026-08-03 | INR 1,441.90 | +1.33% | INR 1,430.00 | INR 1,448.60 | INR 1,423.50 | 919.24K |
| 2026-07-31 | INR 1,423.00 | +1.49% | INR 1,404.00 | INR 1,430.80 | INR 1,400.10 | 1.20M |
| 2026-07-30 | INR 1,402.10 | -0.11% | INR 1,400.00 | INR 1,406.30 | INR 1,385.60 | 784.30K |
| 2026-07-29 | INR 1,403.60 | +1.52% | INR 1,389.50 | INR 1,408.00 | INR 1,385.50 | 742.84K |
| 2026-07-28 | INR 1,382.60 | -1.40% | INR 1,402.00 | INR 1,403.50 | INR 1,377.60 | 839.82K |
| 2026-07-27 | INR 1,402.30 | +0.71% | INR 1,398.60 | INR 1,406.80 | INR 1,387.10 | 847.90K |
| 2026-07-24 | INR 1,392.40 | -0.24% | INR 1,381.90 | INR 1,399.50 | INR 1,375.30 | 543.77K |
| 2026-07-23 | INR 1,395.70 | +2.05% | INR 1,367.70 | INR 1,400.00 | INR 1,356.60 | 970.74K |
| 2026-07-22 | INR 1,367.70 | -2.68% | INR 1,405.00 | INR 1,409.70 | INR 1,363.00 | 1.27M |
| 2026-07-21 | INR 1,405.30 | -0.16% | INR 1,408.00 | INR 1,409.50 | INR 1,396.70 | 373.89K |
| 2026-07-20 | INR 1,407.60 | +0.39% | INR 1,401.00 | INR 1,410.00 | INR 1,392.90 | 618.11K |
| 2026-07-17 | INR 1,402.20 | -0.33% | INR 1,406.90 | INR 1,409.00 | INR 1,390.00 | 818.54K |
| 2026-07-16 | INR 1,406.90 | -0.30% | INR 1,417.00 | INR 1,422.80 | INR 1,402.60 | 391.57K |
| 2026-07-15 | INR 1,411.20 | +1.47% | INR 1,397.50 | INR 1,413.00 | INR 1,391.20 | 712.99K |
| 2026-07-14 | INR 1,390.80 | -1.49% | INR 1,408.00 | INR 1,418.00 | INR 1,382.60 | 1.38M |
| 2026-07-13 | INR 1,411.80 | -0.44% | INR 1,408.00 | INR 1,422.40 | INR 1,400.10 | 854.77K |
| 2026-07-10 | INR 1,418.00 | +0.80% | INR 1,417.00 | INR 1,444.30 | INR 1,414.30 | 1.23M |
| 2026-07-09 | INR 1,406.70 | +0.19% | INR 1,410.50 | INR 1,439.00 | INR 1,402.10 | 2.39M |
| 2026-07-08 | INR 1,404.10 | -2.88% | INR 1,419.00 | INR 1,430.50 | INR 1,397.60 | 6.80M |
| 2026-07-07 | INR 1,445.70 | -4.03% | INR 1,451.20 | INR 1,467.90 | INR 1,430.60 | 6.32M |
| 2026-07-06 | INR 1,506.40 | -1.16% | INR 1,524.10 | INR 1,541.90 | INR 1,495.90 | 814.76K |
| 2026-07-03 | INR 1,524.10 | +0.32% | INR 1,525.00 | INR 1,551.00 | INR 1,519.50 | 1.39M |
| 2026-07-02 | INR 1,519.30 | +0.99% | INR 1,504.90 | INR 1,529.00 | INR 1,494.40 | 1.09M |
| 2026-07-01 | INR 1,504.40 | -0.23% | INR 1,512.70 | INR 1,518.30 | INR 1,494.00 | 1.32M |
| 2026-06-30 | INR 1,507.90 | +5.62% | INR 1,434.00 | INR 1,519.00 | INR 1,430.90 | 2.89M |
| 2026-06-29 | INR 1,427.60 | -2.11% | INR 1,458.00 | INR 1,465.70 | INR 1,421.40 | 1.14M |
| 2026-06-26 | INR 1,458.40 | 0.00% | INR 1,458.40 | INR 1,458.40 | INR 1,458.40 | 0 |
| 2026-06-25 | INR 1,458.40 | -1.93% | INR 1,488.00 | INR 1,496.00 | INR 1,451.10 | 835.47K |
| 2026-06-24 | INR 1,487.10 | +0.24% | INR 1,475.00 | INR 1,493.80 | INR 1,456.40 | 1.01M |
| 2026-06-23 | INR 1,483.60 | +0.49% | INR 1,477.80 | INR 1,495.60 | INR 1,466.60 | 2.04M |
| 2026-06-22 | INR 1,476.40 | +1.26% | INR 1,465.50 | INR 1,485.60 | INR 1,418.00 | 2.93M |
| 2026-06-19 | INR 1,458.00 | -0.79% | INR 1,463.00 | INR 1,483.00 | INR 1,454.90 | 1.19M |
| 2026-06-18 | INR 1,469.60 | -2.04% | INR 1,511.10 | INR 1,523.60 | INR 1,444.40 | 2.49M |
| 2026-06-17 | INR 1,500.20 | +4.79% | INR 1,432.80 | INR 1,515.00 | INR 1,432.10 | 2.34M |
| 2026-06-16 | INR 1,431.60 | +1.40% | INR 1,414.90 | INR 1,436.40 | INR 1,411.90 | 645.76K |
| 2026-06-15 | INR 1,411.80 | -0.88% | INR 1,450.00 | INR 1,462.00 | INR 1,405.50 | 1.05M |
| 2026-06-12 | INR 1,424.30 | +2.63% | INR 1,405.10 | INR 1,428.00 | INR 1,395.50 | 837.54K |
| 2026-06-11 | INR 1,387.80 | -1.17% | INR 1,400.00 | INR 1,400.00 | INR 1,368.10 | 907.45K |
| 2026-06-10 | INR 1,404.20 | -2.57% | INR 1,439.90 | INR 1,449.10 | INR 1,400.00 | 730.39K |
| 2026-06-09 | INR 1,441.20 | +2.42% | INR 1,410.00 | INR 1,446.10 | INR 1,407.20 | 698.43K |
| 2026-06-08 | INR 1,407.10 | -2.22% | INR 1,425.00 | INR 1,431.00 | INR 1,400.00 | 759.24K |
| 2026-06-05 | INR 1,439.10 | -2.26% | INR 1,474.20 | INR 1,482.80 | INR 1,432.20 | 1.10M |
| 2026-06-04 | INR 1,472.40 | +1.15% | INR 1,449.00 | INR 1,485.40 | INR 1,445.10 | 977.66K |
| 2026-06-03 | INR 1,455.70 | -0.82% | INR 1,467.70 | INR 1,469.60 | INR 1,430.80 | 691.04K |
| 2026-06-02 | INR 1,467.70 | +2.68% | INR 1,425.00 | INR 1,476.20 | INR 1,409.00 | 1.10M |
| 2026-06-01 | INR 1,429.40 | -2.59% | INR 1,470.00 | INR 1,485.00 | INR 1,424.10 | 920.60K |
| 2026-05-29 | INR 1,467.40 | -3.71% | INR 1,524.50 | INR 1,530.60 | INR 1,455.50 | 1.60M |