New Zealand markets close in 3 hours 30 minutes

Cochin Shipyard Limited (COCHINSHIP.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,846.05+167.80 (+10.00%)
At close: 03:30PM IST
Time period:
23 Sept 2023 - 23 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20241,688.001,846.051,682.151,846.051,843.805,800,913
19 Sept 20241,749.001,751.251,638.001,678.251,676.202,302,100
18 Sept 20241,762.501,798.001,718.351,725.701,723.601,347,819
17 Sept 20241,794.201,825.001,760.001,762.501,760.351,106,981
16 Sept 20241,825.001,828.001,777.151,794.301,792.11980,967
13 Sept 20241,812.651,859.901,794.051,816.801,814.591,026,595
12 Sept 20241,820.001,823.701,785.001,812.651,810.441,228,858
11 Sept 20241,839.001,844.601,800.001,803.901,801.70695,951
10 Sept 20241,830.051,874.801,820.901,839.651,837.411,031,034
09 Sept 20241,860.951,860.951,798.001,820.551,818.331,268,809
06 Sept 20241,912.201,914.701,855.951,861.351,859.081,288,779
05 Sept 20241,950.001,960.001,895.551,912.201,909.872,570,312
04 Sept 20241,885.001,998.701,881.451,928.901,926.555,200,139
03 Sept 20241,900.001,947.701,863.501,881.201,878.914,852,910
02 Sept 20241,881.001,908.001,819.451,851.351,849.092,909,239
30 Aug 20241,964.002,024.001,860.001,886.651,884.357,094,311
29 Aug 20242,010.002,025.001,935.001,954.801,952.421,848,011
28 Aug 20242,059.702,074.202,008.002,012.702,010.251,239,616
27 Aug 20242,058.002,099.002,052.652,059.752,057.24896,011
26 Aug 20242,100.002,120.002,050.002,057.152,054.64735,231
23 Aug 20242,081.952,114.152,061.252,085.202,082.661,113,685
22 Aug 20242,136.802,136.802,065.002,069.952,067.431,167,062
21 Aug 20242,049.952,175.002,038.002,117.002,114.422,886,627
20 Aug 20242,150.002,158.002,039.102,074.402,071.873,007,563
19 Aug 20242,206.002,219.702,150.002,155.452,152.821,431,135
16 Aug 20242,240.002,260.002,185.502,198.452,195.771,189,881
14 Aug 20242,212.802,256.752,140.002,215.502,212.802,352,856
13 Aug 20242,339.902,342.852,198.002,204.152,201.462,481,721
12 Aug 20242,365.002,384.002,306.152,325.252,322.421,292,134
09 Aug 20242,440.152,491.002,368.102,379.802,376.902,887,887
08 Aug 20242,360.002,392.002,301.002,312.152,309.331,655,089
07 Aug 20242,308.052,387.952,121.002,349.352,346.495,619,905
06 Aug 20242,401.002,441.902,290.452,290.452,287.662,323,913
05 Aug 20242,416.102,474.752,411.002,411.002,408.061,308,671
02 Aug 20242,502.202,610.702,502.102,537.902,534.811,016,016
01 Aug 20242,649.002,689.802,573.702,580.302,577.161,003,125
31 Jul 20242,680.002,702.202,605.602,620.152,616.961,020,858
30 Jul 20242,587.002,715.802,550.002,678.252,674.992,928,546
29 Jul 20242,510.002,590.952,470.052,590.952,587.792,372,821
26 Jul 20242,469.952,525.002,450.052,467.602,464.591,017,431
25 Jul 20242,520.052,531.752,450.002,461.752,458.751,574,069
24 Jul 20242,595.002,660.002,550.002,559.552,556.431,374,320
23 Jul 20242,699.002,774.502,536.852,598.152,594.984,223,355
22 Jul 20242,505.002,670.352,462.002,670.352,667.102,745,532
19 Jul 20242,609.952,700.002,521.002,543.202,540.102,827,660
18 Jul 20242,740.002,740.002,611.002,622.452,619.252,767,426
16 Jul 20242,750.702,816.502,723.002,743.352,740.011,767,967
15 Jul 20242,842.002,848.002,725.002,744.652,741.301,505,323
12 Jul 20242,915.002,936.252,806.802,828.752,825.303,225,791
11 Jul 20242,799.002,863.602,764.202,863.602,860.113,894,646
10 Jul 20242,809.752,823.802,670.002,727.252,723.932,789,930
09 Jul 20242,842.352,900.002,683.702,790.252,786.854,213,729
08 Jul 20242,849.952,979.452,750.002,804.402,800.988,355,098
05 Jul 20242,715.002,924.002,650.002,837.602,834.1412,633,513
04 Jul 20242,449.002,679.952,405.052,679.952,676.6813,026,739
03 Jul 20242,271.002,463.002,246.402,436.352,433.3810,574,606
02 Jul 20242,272.002,289.902,210.052,260.652,257.892,498,510
01 Jul 20242,273.952,310.002,241.002,266.052,263.294,946,752
28 Jun 20242,249.002,270.002,186.052,215.152,212.452,477,956
27 Jun 20242,217.802,297.652,180.002,238.502,235.775,497,856
26 Jun 20242,205.102,275.252,191.202,208.152,205.464,850,979
25 Jun 20242,153.002,239.002,145.152,188.552,185.884,874,927
24 Jun 20242,136.352,200.002,113.452,143.152,140.542,758,689
21 Jun 20242,232.002,240.002,108.052,132.252,129.653,331,150
20 Jun 20242,259.002,298.702,202.002,231.952,229.233,461,499
19 Jun 20242,360.002,427.902,200.002,256.202,253.456,356,683
18 Jun 20242,137.702,334.552,132.352,320.802,317.9711,963,932
14 Jun 20242,020.002,175.001,981.002,122.352,119.7612,077,353
13 Jun 20241,912.402,018.001,890.002,006.802,004.355,114,642
12 Jun 20241,902.801,924.901,887.001,902.851,900.531,431,812
11 Jun 20241,905.001,946.951,880.001,894.051,891.741,848,739
10 Jun 20241,933.351,948.001,885.001,893.201,890.891,783,567
07 Jun 20241,870.001,954.001,862.851,912.751,910.424,406,748
06 Jun 20241,735.001,853.001,732.051,853.001,850.744,699,862
05 Jun 20241,789.951,789.951,630.551,684.551,682.507,231,598
04 Jun 20242,009.002,009.001,811.701,811.701,809.495,677,652
03 Jun 20242,100.002,100.002,003.152,013.002,010.554,497,698
31 May 20241,980.002,010.001,901.001,947.651,945.287,522,139
30 May 20242,027.002,048.001,940.001,957.151,954.767,063,841
29 May 20241,900.002,030.001,825.002,018.052,015.5913,452,819
28 May 20241,994.052,022.001,863.401,909.401,907.077,902,909
27 May 20242,100.002,100.001,952.651,971.001,968.6015,878,300
24 May 20241,899.502,030.001,831.551,912.551,910.2221,610,057
23 May 20241,660.001,935.001,658.701,890.201,887.9020,768,778
22 May 20241,650.051,709.001,593.351,633.301,631.319,452,432
21 May 20241,490.001,696.001,432.751,641.001,639.0017,469,936
17 May 20241,349.501,438.401,347.251,414.851,413.1313,002,299
16 May 20241,341.901,361.001,327.751,345.501,343.863,459,148
15 May 20241,343.101,370.001,311.701,330.501,328.885,845,758
14 May 20241,240.001,355.001,240.001,343.201,341.5612,226,747
13 May 20241,230.001,237.801,168.001,195.201,193.743,079,650
10 May 20241,244.001,257.301,201.551,229.751,228.252,736,031
09 May 20241,299.601,304.751,220.001,234.701,233.202,073,901
08 May 20241,248.001,298.001,225.001,294.801,293.222,664,196
07 May 20241,293.851,336.001,226.851,247.251,245.734,390,065
06 May 20241,332.001,335.351,261.051,287.601,286.032,282,092
03 May 20241,331.651,361.751,303.301,321.901,320.292,314,662
02 May 20241,312.801,334.751,274.001,325.651,324.033,008,078
30 Apr 20241,338.001,378.001,298.001,303.901,302.313,369,452
29 Apr 20241,364.251,365.551,327.001,337.951,336.321,974,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...