Cochin Shipyard Limited(IN:COCHINSHIP)
₹1,200.00-89.00 (-6.90%)
IN:COCHINSHIP
Cochin Shipyard Limited historical prices
₹1,200.00
At close:-89.00 (-6.90%)
Want to see IN:COCHINSHIP full AI Analyst Report?
Cochin Shipyard Limited (COCHINSHIP) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,224.00 | 1,224.00 | 1,186.75 | 1,200.00 | 1,200.00 | -6.90% | 866,066 | 9.12 |
| Nov 10, 2026 | 1,289.00 | 1,289.90 | 1,289.00 | 1,289.00 | 1,289.00 | +5.66% | 0 | 0.00 |
| Nov 09, 2026 | 1,240.00 | 1,292.50 | 1,228.60 | 1,289.00 | 1,289.00 | +5.66% | 182,060 | 1.92 |
| Nov 06, 2026 | 1,231.00 | 1,231.00 | 1,195.00 | 1,220.00 | 1,220.00 | -1.05% | 82,874 | 0.88 |
| Nov 05, 2026 | 1,261.00 | 1,261.00 | 1,230.00 | 1,233.00 | 1,233.00 | -0.32% | 111,811 | 1.20 |
| Nov 04, 2026 | 1,201.00 | 1,237.70 | 1,194.00 | 1,237.00 | 1,237.00 | +3.17% | 76,189 | 0.80 |
| Nov 03, 2026 | 1,178.10 | 1,222.30 | 1,170.00 | 1,199.00 | 1,199.00 | +3.16% | 130,858 | 1.36 |
| Nov 02, 2026 | 1,119.00 | 1,180.40 | 1,119.00 | 1,162.25 | 1,162.25 | +3.87% | 174,936 | 1.81 |
| Oct 30, 2026 | 1,181.30 | 1,181.30 | 1,116.00 | 1,119.00 | 1,119.00 | -3.12% | 73,193 | 0.76 |
| Oct 29, 2026 | 1,134.00 | 1,156.50 | 1,125.00 | 1,155.00 | 1,155.00 | +2.22% | 51,397 | 0.52 |
| Oct 28, 2026 | 1,121.65 | 1,135.95 | 1,111.70 | 1,129.90 | 1,129.90 | +0.52% | 59,260 | 0.60 |
| Oct 27, 2026 | 1,139.90 | 1,156.50 | 1,101.25 | 1,124.00 | 1,124.00 | -0.97% | 103,614 | 1.07 |
| Oct 26, 2026 | 1,125.05 | 1,150.95 | 1,119.65 | 1,135.00 | 1,135.00 | -0.70% | 83,451 | 0.87 |
| Oct 23, 2026 | 1,162.70 | 1,163.65 | 1,126.45 | 1,143.00 | 1,143.00 | -1.80% | 125,490 | 1.32 |
| Oct 22, 2026 | 1,161.00 | 1,184.15 | 1,147.25 | 1,163.90 | 1,163.90 | -0.18% | 86,676 | 0.92 |
| Oct 21, 2026 | 1,244.20 | 1,244.20 | 1,150.90 | 1,166.00 | 1,166.00 | -4.82% | 319,622 | 3.56 |
| Oct 20, 2026 | 1,225.00 | 1,249.40 | 1,222.05 | 1,225.00 | 1,225.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,240.70 | 1,249.40 | 1,222.05 | 1,225.00 | 1,225.00 | -2.00% | 51,655 | 0.56 |
| Oct 16, 2026 | 1,255.20 | 1,262.60 | 1,246.05 | 1,250.00 | 1,250.00 | -0.16% | 34,968 | 0.38 |
| Oct 15, 2026 | 1,249.00 | 1,263.60 | 1,238.95 | 1,252.00 | 1,252.00 | 0.00% | 44,910 | 0.48 |
| Oct 14, 2026 | 1,260.05 | 1,277.75 | 1,251.00 | 1,252.00 | 1,252.00 | -1.07% | 70,331 | 0.75 |
| Oct 13, 2026 | 1,233.90 | 1,266.00 | 1,219.10 | 1,265.50 | 1,265.50 | +2.56% | 129,934 | 1.41 |
| Oct 12, 2026 | 1,242.85 | 1,262.45 | 1,228.00 | 1,233.95 | 1,233.95 | +0.06% | 102,841 | 1.12 |
| Oct 09, 2026 | 1,218.35 | 1,256.80 | 1,216.15 | 1,233.20 | 1,233.20 | +2.60% | 188,946 | 2.09 |
| Oct 08, 2026 | 1,254.00 | 1,256.00 | 1,202.00 | 1,202.00 | 1,202.00 | -4.30% | 112,543 | 1.25 |
| Oct 07, 2026 | 1,282.00 | 1,282.00 | 1,248.00 | 1,256.00 | 1,256.00 | -1.95% | 58,041 | 0.64 |
| Oct 06, 2026 | 1,283.95 | 1,292.20 | 1,273.50 | 1,281.00 | 1,281.00 | -0.23% | 72,286 | 0.77 |
| Oct 05, 2026 | 1,294.70 | 1,308.00 | 1,279.00 | 1,284.00 | 1,284.00 | -0.35% | 69,732 | 0.70 |
| Oct 02, 2026 | 1,288.45 | 1,315.05 | 1,266.00 | 1,288.45 | 1,288.45 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,315.00 | 1,315.05 | 1,266.00 | 1,288.45 | 1,288.45 | -2.02% | 98,180 | 0.92 |
| Sep 30, 2026 | 1,340.00 | 1,349.00 | 1,308.00 | 1,315.00 | 1,315.00 | -1.13% | 56,061 | 0.52 |
| Sep 29, 2026 | 1,328.95 | 1,337.40 | 1,290.00 | 1,330.00 | 1,330.00 | +0.08% | 190,330 | 1.78 |
| Sep 28, 2026 | 1,370.00 | 1,370.00 | 1,328.00 | 1,328.90 | 1,328.90 | -3.49% | 48,552 | 0.45 |
| Sep 25, 2026 | 1,370.00 | 1,385.50 | 1,365.30 | 1,377.00 | 1,377.00 | +0.73% | 38,361 | 0.34 |
| Sep 24, 2026 | 1,364.00 | 1,384.90 | 1,357.00 | 1,367.00 | 1,367.00 | -0.29% | 83,210 | 0.74 |
| Sep 23, 2026 | 1,397.95 | 1,397.95 | 1,370.15 | 1,371.00 | 1,371.00 | -1.04% | 28,910 | 0.26 |
| Sep 22, 2026 | 1,396.85 | 1,411.00 | 1,378.00 | 1,385.45 | 1,385.45 | +0.24% | 51,865 | 0.46 |
| Sep 21, 2026 | 1,374.55 | 1,392.10 | 1,365.00 | 1,382.15 | 1,382.15 | +1.40% | 78,837 | 0.69 |
| Sep 18, 2026 | 1,335.95 | 1,379.00 | 1,333.65 | 1,363.00 | 1,363.00 | +2.32% | 63,364 | 0.54 |
| Sep 17, 2026 | 1,315.90 | 1,340.00 | 1,310.20 | 1,333.65 | 1,332.15 | +1.18% | 77,991 | 0.64 |
| Sep 16, 2026 | 1,326.45 | 1,331.20 | 1,291.20 | 1,318.05 | 1,316.57 | -0.45% | 131,874 | 1.09 |
| Sep 15, 2026 | 1,388.45 | 1,388.45 | 1,321.10 | 1,324.05 | 1,322.56 | -4.16% | 238,020 | 1.97 |
| Sep 14, 2026 | 1,381.50 | 1,512.00 | 1,375.50 | 1,381.50 | 1,379.95 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,512.00 | 1,512.00 | 1,375.50 | 1,381.50 | 1,379.95 | -9.40% | 430,285 | 3.61 |
| Sep 10, 2026 | 1,560.00 | 1,571.00 | 1,521.95 | 1,524.85 | 1,523.13 | -1.89% | 91,001 | 0.76 |
| Sep 09, 2026 | 1,530.00 | 1,561.00 | 1,502.40 | 1,554.30 | 1,552.55 | +1.59% | 155,602 | 1.32 |
| Sep 08, 2026 | 1,500.05 | 1,531.00 | 1,500.05 | 1,530.00 | 1,528.28 | +1.46% | 159,699 | 1.37 |
| Sep 07, 2026 | 1,485.10 | 1,519.90 | 1,485.10 | 1,508.00 | 1,506.30 | +0.53% | 75,205 | 0.65 |
| Sep 04, 2026 | 1,487.00 | 1,522.35 | 1,487.00 | 1,500.00 | 1,498.31 | +0.87% | 87,440 | 0.75 |
| Sep 03, 2026 | 1,469.65 | 1,496.75 | 1,466.50 | 1,487.00 | 1,485.33 | +1.85% | 29,668 | 0.25 |
