John Cockerill India Limited COCKERILL
NSE · India · Non-Energy Minerals
INR 7,980.00+13.50 (+0.17%)
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 7,989.00 | +0.28% | INR 7,975.00 | INR 8,080.00 | INR 7,748.50 | 3.47K |
| 2026-09-30 | INR 7,966.50 | +1.06% | INR 7,905.50 | INR 8,029.00 | INR 7,840.50 | 3.42K |
| 2026-09-29 | INR 7,883.00 | +0.75% | INR 7,860.00 | INR 7,999.50 | INR 7,681.00 | 3.95K |
| 2026-09-28 | INR 7,824.50 | -1.65% | INR 7,900.00 | INR 8,012.00 | INR 7,800.00 | 3.63K |
| 2026-09-25 | INR 7,956.00 | +0.01% | INR 8,049.00 | INR 8,054.00 | INR 7,925.00 | 2.13K |
| 2026-09-24 | INR 7,955.50 | -2.31% | INR 8,176.00 | INR 8,176.00 | INR 7,922.00 | 4.22K |
| 2026-09-23 | INR 8,144.00 | -0.42% | INR 8,125.00 | INR 8,201.00 | INR 8,068.00 | 3.31K |
| 2026-09-22 | INR 8,178.00 | +1.53% | INR 8,050.50 | INR 8,289.50 | INR 8,030.50 | 3.96K |
| 2026-09-21 | INR 8,055.00 | -1.34% | INR 8,164.00 | INR 8,174.00 | INR 8,023.00 | 2.33K |
| 2026-09-18 | INR 8,164.00 | +1.68% | INR 8,029.00 | INR 8,220.00 | INR 8,006.50 | 3.91K |
| 2026-09-17 | INR 8,029.00 | +1.92% | INR 7,885.00 | INR 8,090.00 | INR 7,848.00 | 4.90K |
| 2026-09-16 | INR 7,877.50 | -4.93% | INR 8,210.00 | INR 8,298.50 | INR 7,771.00 | 18.33K |
| 2026-09-15 | INR 8,286.00 | +1.16% | INR 8,115.00 | INR 8,885.00 | INR 8,115.00 | 34.98K |
| 2026-09-14 | INR 8,191.00 | 0.00% | INR 8,191.00 | INR 8,191.00 | INR 8,191.00 | 0 |
| 2026-09-11 | INR 8,191.00 | +2.27% | INR 7,951.00 | INR 8,259.00 | INR 7,860.50 | 4.45K |
| 2026-09-10 | INR 8,009.00 | -1.61% | INR 8,198.50 | INR 8,264.50 | INR 7,980.00 | 3.96K |
| 2026-09-09 | INR 8,140.00 | -2.23% | INR 8,305.50 | INR 8,361.00 | INR 8,105.00 | 3.99K |
| 2026-09-08 | INR 8,325.50 | +3.22% | INR 8,029.00 | INR 8,409.00 | INR 8,006.00 | 11.75K |
| 2026-09-07 | INR 8,065.50 | -1.56% | INR 8,193.00 | INR 8,244.50 | INR 7,908.00 | 7.82K |
| 2026-09-04 | INR 8,193.50 | +1.40% | INR 8,095.00 | INR 8,230.00 | INR 8,025.50 | 4.52K |
| 2026-09-03 | INR 8,080.00 | +0.94% | INR 8,070.50 | INR 8,117.00 | INR 7,950.00 | 3.09K |
| 2026-09-02 | INR 8,005.00 | +0.46% | INR 7,965.00 | INR 8,049.00 | INR 7,820.50 | 4.05K |
| 2026-09-01 | INR 7,968.50 | -2.52% | INR 8,171.00 | INR 8,191.00 | INR 7,900.00 | 6.82K |
| 2026-08-31 | INR 8,174.50 | +0.63% | INR 8,301.50 | INR 8,500.00 | INR 8,116.00 | 11.09K |
| 2026-08-28 | INR 8,123.00 | +0.41% | INR 8,101.50 | INR 8,150.00 | INR 8,030.00 | 2.61K |
| 2026-08-27 | INR 8,089.50 | +0.81% | INR 8,122.00 | INR 8,190.00 | INR 8,067.50 | 4.59K |
| 2026-08-26 | INR 8,024.50 | +1.71% | INR 8,040.00 | INR 8,070.00 | INR 7,905.00 | 4.58K |
| 2026-08-25 | INR 7,889.50 | -1.96% | INR 8,079.00 | INR 8,143.00 | INR 7,856.00 | 5.11K |
| 2026-08-24 | INR 8,047.50 | -2.02% | INR 8,267.00 | INR 8,339.00 | INR 8,005.50 | 5.50K |
| 2026-08-21 | INR 8,213.50 | +4.84% | INR 7,835.00 | INR 8,244.50 | INR 7,835.00 | 16.05K |
| 2026-08-20 | INR 7,834.00 | -2.20% | INR 8,091.00 | INR 8,225.50 | INR 7,762.50 | 15.48K |
| 2026-08-19 | INR 8,010.50 | -4.20% | INR 8,484.00 | INR 8,484.00 | INR 7,972.00 | 13.65K |
| 2026-08-18 | INR 8,361.50 | -0.68% | INR 8,419.00 | INR 8,550.00 | INR 8,260.00 | 12.75K |
| 2026-08-17 | INR 8,419.00 | -1.86% | INR 8,500.00 | INR 8,589.50 | INR 8,351.50 | 11.34K |
| 2026-08-14 | INR 8,578.50 | -15.08% | INR 8,624.00 | INR 9,040.00 | INR 8,222.00 | 115.89K |
| 2026-08-13 | INR 10,101.50 | +4.21% | INR 9,746.00 | INR 10,458.00 | INR 9,708.50 | 43.80K |
| 2026-08-12 | INR 9,693.50 | +0.33% | INR 9,695.00 | INR 9,880.50 | INR 9,602.50 | 4.82K |
| 2026-08-11 | INR 9,661.50 | +1.43% | INR 9,570.00 | INR 9,794.00 | INR 9,490.50 | 4.64K |
| 2026-08-10 | INR 9,525.50 | -1.14% | INR 9,652.00 | INR 9,960.00 | INR 9,400.00 | 8.61K |
| 2026-08-07 | INR 9,635.50 | +1.83% | INR 9,499.00 | INR 10,130.00 | INR 9,499.00 | 24.93K |
| 2026-08-06 | INR 9,462.00 | +6.35% | INR 8,894.50 | INR 9,725.00 | INR 8,871.00 | 13.10K |
| 2026-08-05 | INR 8,897.00 | -1.02% | INR 9,044.00 | INR 9,044.00 | INR 8,870.50 | 2.41K |
| 2026-08-04 | INR 8,989.00 | +0.02% | INR 8,975.00 | INR 9,129.00 | INR 8,825.00 | 3.63K |
| 2026-08-03 | INR 8,987.50 | +3.96% | INR 8,670.00 | INR 9,149.00 | INR 8,500.50 | 8.86K |
| 2026-07-31 | INR 8,645.50 | +1.60% | INR 8,510.00 | INR 8,691.50 | INR 8,510.00 | 2.52K |
| 2026-07-30 | INR 8,509.00 | -1.95% | INR 8,678.00 | INR 8,785.00 | INR 8,462.00 | 4.53K |
| 2026-07-29 | INR 8,678.00 | -0.93% | INR 8,802.00 | INR 8,840.00 | INR 8,531.50 | 4.56K |
| 2026-07-28 | INR 8,759.50 | -1.13% | INR 8,900.00 | INR 8,996.50 | INR 8,670.50 | 3.45K |
| 2026-07-27 | INR 8,859.50 | -0.87% | INR 8,965.00 | INR 9,159.00 | INR 8,774.00 | 3.92K |
| 2026-07-24 | INR 8,937.50 | +0.08% | INR 8,879.00 | INR 8,999.50 | INR 8,700.50 | 3.19K |
| 2026-07-23 | INR 8,930.00 | -1.06% | INR 8,970.50 | INR 9,162.00 | INR 8,900.00 | 2.60K |
| 2026-07-22 | INR 9,026.00 | -1.70% | INR 9,167.00 | INR 9,194.50 | INR 8,970.50 | 3.32K |
| 2026-07-21 | INR 9,182.00 | -0.04% | INR 9,320.00 | INR 9,467.00 | INR 9,132.50 | 4.70K |
| 2026-07-20 | INR 9,185.50 | +2.53% | INR 8,854.00 | INR 9,280.00 | INR 8,854.00 | 4.55K |
| 2026-07-17 | INR 8,959.00 | -3.28% | INR 9,248.50 | INR 9,299.50 | INR 8,902.50 | 6.82K |
| 2026-07-16 | INR 9,263.00 | -1.89% | INR 9,580.00 | INR 9,580.00 | INR 9,148.50 | 5.80K |
| 2026-07-15 | INR 9,441.00 | -1.16% | INR 9,618.00 | INR 9,719.50 | INR 9,395.50 | 4.94K |
| 2026-07-14 | INR 9,552.00 | -0.53% | INR 9,653.00 | INR 9,800.00 | INR 9,426.00 | 12.18K |
| 2026-07-13 | INR 9,602.50 | +0.57% | INR 9,400.00 | INR 10,070.00 | INR 9,325.00 | 15.80K |
| 2026-07-10 | INR 9,548.50 | +2.20% | INR 9,549.00 | INR 9,858.50 | INR 9,449.00 | 28.28K |
| 2026-07-09 | INR 9,342.50 | +10.00% | INR 8,533.00 | INR 9,342.50 | INR 8,505.00 | 18.71K |
| 2026-07-08 | INR 8,493.50 | -1.89% | INR 8,611.00 | INR 8,712.50 | INR 8,406.00 | 7.31K |
| 2026-07-07 | INR 8,657.50 | -2.90% | INR 8,943.00 | INR 8,943.00 | INR 8,500.00 | 6.52K |
| 2026-07-06 | INR 8,916.50 | -0.35% | INR 8,935.00 | INR 8,983.00 | INR 8,860.50 | 2.89K |
| 2026-07-03 | INR 8,947.50 | -1.75% | INR 9,189.00 | INR 9,189.00 | INR 8,850.50 | 6.92K |
| 2026-07-02 | INR 9,107.00 | -2.32% | INR 9,367.00 | INR 9,367.00 | INR 9,076.50 | 6.29K |
| 2026-07-01 | INR 9,323.50 | +1.24% | INR 9,220.00 | INR 9,439.50 | INR 9,162.00 | 11.14K |
| 2026-06-30 | INR 9,209.00 | +5.37% | INR 8,767.00 | INR 9,296.50 | INR 8,725.50 | 20.18K |
| 2026-06-29 | INR 8,740.00 | -1.14% | INR 8,924.00 | INR 8,942.50 | INR 8,725.00 | 4.59K |
| 2026-06-26 | INR 8,840.50 | 0.00% | INR 8,840.50 | INR 8,840.50 | INR 8,840.50 | 0 |
| 2026-06-25 | INR 8,840.50 | +1.31% | INR 8,827.00 | INR 8,944.50 | INR 8,714.00 | 7.11K |
| 2026-06-24 | INR 8,726.00 | -2.15% | INR 8,900.00 | INR 8,980.00 | INR 8,690.50 | 9.45K |
| 2026-06-23 | INR 8,917.50 | -3.16% | INR 9,248.00 | INR 9,248.00 | INR 8,850.00 | 9.53K |
| 2026-06-22 | INR 9,208.50 | +0.92% | INR 9,300.00 | INR 9,555.50 | INR 9,180.00 | 21.58K |
| 2026-06-19 | INR 9,125.00 | +1.15% | INR 9,069.00 | INR 9,350.00 | INR 8,860.50 | 13.39K |
| 2026-06-18 | INR 9,021.50 | -2.36% | INR 9,300.00 | INR 9,422.00 | INR 8,955.00 | 15.52K |
| 2026-06-17 | INR 9,239.50 | -0.47% | INR 9,380.00 | INR 9,497.00 | INR 9,150.50 | 15.55K |
| 2026-06-16 | INR 9,283.50 | -0.45% | INR 9,349.00 | INR 9,550.00 | INR 9,212.00 | 17.65K |
| 2026-06-15 | INR 9,325.00 | -6.85% | INR 10,461.00 | INR 10,489.00 | INR 9,127.00 | 42.86K |
| 2026-06-12 | INR 10,011.00 | +4.23% | INR 9,900.00 | INR 10,207.00 | INR 9,641.00 | 33.83K |
| 2026-06-11 | INR 9,605.00 | -6.66% | INR 10,290.00 | INR 10,599.50 | INR 9,306.50 | 59.06K |
| 2026-06-10 | INR 10,290.50 | +4.12% | INR 10,012.00 | INR 10,871.50 | INR 10,012.00 | 92.58K |
| 2026-06-09 | INR 9,883.50 | +8.59% | INR 9,190.00 | INR 10,011.50 | INR 9,101.00 | 48.77K |
| 2026-06-08 | INR 9,101.50 | -0.69% | INR 8,985.00 | INR 9,676.50 | INR 8,823.50 | 48.31K |
| 2026-06-05 | INR 9,164.50 | -1.63% | INR 9,149.00 | INR 9,500.00 | INR 9,012.50 | 37.80K |
| 2026-06-04 | INR 9,316.50 | +2.24% | INR 9,400.00 | INR 10,023.00 | INR 9,007.50 | 161.71K |
| 2026-06-03 | INR 9,112.00 | +20.00% | INR 8,200.00 | INR 9,112.00 | INR 7,660.00 | 250.40K |
| 2026-06-02 | INR 7,593.50 | +0.70% | INR 7,600.00 | INR 8,085.50 | INR 7,475.00 | 41.44K |
| 2026-06-01 | INR 7,540.50 | +6.56% | INR 7,200.00 | INR 7,629.00 | INR 7,196.50 | 32.45K |
| 2026-05-29 | INR 7,076.50 | +4.62% | INR 6,886.00 | INR 7,400.00 | INR 6,870.00 | 31.44K |