Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Cochin Shipyard Limited (COCHINSHIP.BO)

Compare
1,450.20
+3.45
+(0.24%)
At close: April 17 at 3:54:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,447.051,480.001,435.001,450.201,450.20126,695
Apr 16, 20251,451.851,475.001,430.451,446.751,446.75112,558
Apr 15, 20251,415.151,484.001,415.151,443.101,443.10100,121
Apr 11, 20251,399.701,440.001,380.001,400.451,400.45158,613
Apr 9, 20251,381.451,398.701,334.001,360.001,360.0079,276
Apr 8, 20251,378.901,389.251,342.501,378.751,378.75111,480
Apr 7, 20251,223.101,346.001,223.101,338.651,338.65255,880
Apr 4, 20251,458.901,458.901,380.351,390.901,390.90138,648
Apr 3, 20251,399.951,467.901,390.001,462.451,462.45155,063
Apr 2, 20251,402.851,414.901,362.651,412.001,412.0037,393
Apr 1, 20251,433.951,437.101,381.951,392.151,392.1548,260
Mar 28, 20251,430.351,468.751,401.201,406.601,406.60166,251
Mar 27, 20251,449.551,474.751,419.351,425.951,425.9555,144
Mar 26, 20251,457.451,498.001,446.301,451.351,451.3577,416
Mar 25, 20251,492.401,515.001,448.001,456.801,456.80173,303
Mar 24, 20251,454.951,519.601,450.001,485.051,485.0585,227
Mar 21, 20251,464.201,474.001,419.001,437.551,437.5584,613
Mar 20, 20251,479.851,495.801,412.901,450.401,450.40305,954
Mar 19, 20251,349.001,474.401,341.001,457.151,457.15236,074
Mar 18, 20251,296.201,344.601,296.201,340.401,340.40126,288
Mar 17, 20251,309.651,313.101,283.301,295.951,295.9583,181
Mar 13, 20251,305.301,322.001,266.901,290.601,290.6047,242
Mar 12, 20251,279.751,295.001,262.151,279.851,279.8576,235
Mar 11, 20251,280.051,290.001,260.001,272.951,272.9587,402
Mar 10, 20251,350.151,350.151,288.001,307.851,307.8565,687
Mar 7, 20251,285.051,355.001,275.651,335.501,335.50225,134
Mar 6, 20251,276.001,300.401,260.001,289.901,289.90133,516
Mar 5, 20251,265.101,291.001,248.801,266.451,266.45123,332
Mar 4, 20251,215.951,307.251,204.401,263.551,263.55109,359
Mar 3, 20251,265.051,294.001,200.001,217.551,217.55164,240
Feb 28, 20251,281.051,293.001,250.501,269.351,269.35139,791
Feb 27, 20251,311.901,311.901,270.101,295.101,295.1095,057
Feb 25, 20251,302.451,347.001,293.001,304.601,304.6056,750
Feb 24, 20251,308.951,334.401,285.301,302.601,302.6092,939
Feb 21, 20251,300.001,337.001,273.051,324.201,324.20165,352
Feb 20, 20251,297.851,318.051,276.551,298.701,298.7042,551
Feb 19, 20251,229.951,349.001,204.251,299.001,299.00254,350
Feb 18, 20251,220.001,242.001,180.451,235.551,235.55105,319
Feb 17, 20251,229.951,249.601,195.251,215.551,215.5550,371
Feb 14, 20251,317.951,330.001,225.501,235.951,235.95127,290
Feb 13, 20251,300.551,342.401,290.351,299.801,299.80126,590
Feb 12, 2025 3.5 Dividend
Feb 12, 20251,325.001,325.001,245.001,300.551,300.55214,577
Feb 11, 20251,380.951,381.001,318.001,328.751,325.2540,739
Feb 10, 20251,355.651,429.951,324.001,363.601,360.01118,817
Feb 7, 20251,311.401,385.001,311.401,360.851,357.27102,292
Feb 6, 20251,439.351,439.351,405.001,411.301,407.5831,229
Feb 5, 20251,413.151,449.001,413.151,423.751,420.0073,470
Feb 4, 20251,420.351,445.151,390.001,412.551,408.8398,558
Feb 3, 20251,450.001,450.001,390.101,411.701,407.9854,300
Feb 1, 20251,553.901,561.651,454.351,466.051,462.19254,849
Jan 31, 20251,474.601,540.001,450.651,532.401,528.36154,270
Jan 30, 20251,447.401,480.001,430.851,458.601,454.7669,112
Jan 29, 20251,429.301,459.001,410.901,437.151,433.3670,900
Jan 28, 20251,400.551,435.801,333.001,409.801,406.0966,368
Jan 27, 20251,442.301,450.001,390.001,403.201,399.5097,587
Jan 24, 20251,494.651,505.851,447.501,459.101,455.2621,591
Jan 23, 20251,478.501,510.001,447.001,478.951,475.0563,385
Jan 22, 20251,509.151,519.251,440.001,462.701,458.8573,506
Jan 21, 20251,550.001,579.801,500.601,508.901,504.9351,883
Jan 20, 20251,500.401,549.001,500.401,535.851,531.8083,798
Jan 17, 20251,473.801,517.901,448.351,493.251,489.32104,958
Jan 16, 20251,435.801,458.701,419.001,446.301,442.4945,120
Jan 15, 20251,425.001,435.251,386.551,398.851,395.1763,794
Jan 14, 20251,365.051,429.251,362.001,429.251,425.4978,023
Jan 13, 20251,417.051,420.001,361.201,361.201,357.6186,955
Jan 10, 20251,487.951,487.951,417.501,432.801,429.0328,001
Jan 9, 20251,475.101,527.601,462.251,471.951,468.0723,181
Jan 8, 20251,503.051,524.351,473.001,491.851,487.9256,520
Jan 7, 20251,500.051,536.651,481.651,502.501,498.5494,601
Jan 6, 20251,591.051,596.001,518.701,518.701,514.7097,508
Jan 3, 20251,600.001,619.001,580.051,598.601,594.3920,032
Jan 2, 20251,561.051,620.001,555.901,594.501,590.3029,434
Jan 1, 20251,530.051,582.001,526.951,566.601,562.4751,044
Dec 31, 20241,561.101,588.851,514.351,539.751,535.6961,635
Dec 30, 20241,566.001,608.701,475.001,581.951,577.78102,298
Dec 27, 20241,470.001,532.101,445.001,532.101,528.0615,191
Dec 26, 20241,474.801,479.001,445.001,459.151,455.3132,972
Dec 24, 20241,474.501,499.801,450.001,471.751,467.8711,393
Dec 23, 20241,506.401,542.001,450.001,465.151,461.2948,205
Dec 20, 20241,569.951,569.951,490.001,494.901,490.9653,215
Dec 19, 20241,535.551,565.001,515.551,547.601,543.5213,502
Dec 18, 20241,617.051,625.001,561.551,573.751,569.6014,792
Dec 17, 20241,602.451,630.001,580.001,610.901,606.6659,864
Dec 16, 20241,611.451,642.001,560.001,610.201,605.9648,414
Dec 13, 20241,649.851,649.851,591.551,609.451,605.2152,117
Dec 12, 20241,639.051,675.001,590.001,649.851,645.5024,831
Dec 11, 20241,633.401,650.001,601.001,625.901,621.6242,951
Dec 10, 20241,690.001,690.501,595.101,637.501,633.1923,167
Dec 9, 20241,698.451,698.451,660.051,679.051,674.6320,646
Dec 6, 20241,683.001,700.001,644.001,680.351,675.9286,599
Dec 5, 20241,700.001,719.001,650.001,683.801,679.3632,030
Dec 4, 20241,700.001,720.001,665.051,690.001,685.55105,709
Dec 3, 20241,720.001,737.801,605.101,686.301,681.86101,710
Dec 2, 20241,630.001,655.751,611.051,655.751,651.3931,210
Nov 29, 20241,600.001,600.001,511.601,576.951,572.8049,175
Nov 28, 20241,570.001,578.251,533.201,578.251,574.0988,024
Nov 27, 20241,480.001,503.101,462.251,503.101,499.1431,822
Nov 26, 20241,391.551,431.551,371.201,431.551,427.7813,927
Nov 25, 20241,357.001,363.401,324.501,363.401,359.8131,499
Nov 22, 20241,285.001,309.801,251.251,298.501,295.0858,948
Nov 21, 20241,358.001,358.001,295.001,295.701,292.2991,869
Nov 19, 2024 4 Dividend
Nov 19, 20241,310.001,365.251,310.001,363.151,359.5634,469
Nov 18, 20241,323.001,338.001,295.001,300.251,292.8426,444
Nov 14, 20241,315.951,344.951,305.001,311.501,304.0224,446
Nov 13, 20241,360.001,374.051,310.001,315.951,308.4595,637
Nov 12, 20241,395.001,439.901,365.001,374.401,366.5624,365
Nov 11, 20241,420.001,428.001,380.001,393.151,385.2184,474
Nov 8, 20241,494.001,494.001,449.401,449.451,441.1893,765
Nov 7, 20241,556.001,556.001,510.101,525.651,516.9523,583
Nov 6, 20241,500.001,547.001,496.351,533.351,524.6129,907
Nov 4, 20241,554.751,554.751,463.501,502.401,493.8326,847
Nov 1, 20241,522.001,529.901,500.001,524.251,515.5643,406
Oct 31, 20241,506.001,530.001,475.001,499.151,490.6042,266
Oct 29, 20241,375.001,415.051,352.001,398.551,390.5875,040
Oct 28, 20241,370.001,395.001,325.551,361.951,354.18106,374
Oct 25, 20241,410.001,417.001,350.001,367.201,359.4043,682
Oct 24, 20241,400.001,437.701,360.001,420.651,412.5588,173
Oct 23, 20241,415.001,443.001,381.151,402.151,394.1560,139
Oct 22, 20241,530.951,537.401,453.801,453.801,445.5175,352
Oct 21, 20241,565.001,585.001,527.001,530.301,521.5785,893
Oct 18, 20241,550.001,585.001,530.001,564.351,555.4367,300
Oct 17, 20241,559.551,572.001,552.001,559.801,550.91120,244
Oct 16, 20241,605.001,642.001,588.401,588.501,579.44150,295
Oct 15, 20241,624.301,685.001,610.001,672.001,662.4719,537
Oct 14, 20241,661.001,690.601,615.001,622.751,613.5022,664
Oct 11, 20241,697.001,697.001,651.001,659.951,650.4834,228
Oct 10, 20241,665.001,728.501,641.001,697.701,688.0235,499
Oct 9, 20241,672.451,689.901,620.001,651.151,641.7319,343
Oct 8, 20241,536.451,646.151,500.001,636.301,626.9735,147
Oct 7, 20241,640.651,640.651,559.001,567.801,558.8641,585
Oct 4, 20241,660.001,686.001,627.501,640.651,631.2969,375
Oct 3, 20241,675.001,692.001,651.001,671.751,662.2268,796
Oct 1, 20241,740.051,740.051,695.001,706.301,696.5716,550
Sep 30, 20241,727.201,750.001,681.801,731.601,721.7330,962
Sep 27, 20241,710.201,770.001,685.001,725.301,715.4689,966
Sep 26, 20241,760.001,760.001,700.001,706.351,696.6253,870
Sep 25, 20241,800.101,803.001,740.001,745.351,735.4065,981
Sep 24, 20241,796.551,814.001,760.351,797.501,787.25103,774
Sep 23, 2024 2.25 Dividend
Sep 23, 20241,890.051,935.001,666.901,780.751,770.60373,412
Sep 20, 20241,681.551,846.551,681.551,846.551,833.78693,190
Sep 19, 20241,740.051,752.551,638.801,678.701,667.09123,594
Sep 18, 20241,760.051,798.001,717.901,725.601,713.67208,074
Sep 17, 20241,780.501,824.951,758.451,762.651,750.4662,656
Sep 16, 20241,822.951,833.951,778.201,794.051,781.65144,225
Sep 13, 20241,812.651,859.951,794.051,816.901,804.3440,703
Sep 12, 20241,824.201,825.301,785.001,812.501,799.9768,959
Sep 11, 20241,840.651,845.001,798.001,803.151,790.68108,101
Sep 10, 20241,849.401,874.001,821.001,840.651,827.9255,900
Sep 9, 20241,860.001,860.001,798.451,820.301,807.71185,831
Sep 6, 20241,934.951,934.951,855.251,861.751,848.8868,869
Sep 5, 20241,954.751,959.001,893.651,911.751,898.53238,167
Sep 4, 20241,886.951,998.001,881.901,929.101,915.76429,318
Sep 3, 20241,895.001,947.801,863.901,881.301,868.29267,238
Sep 2, 20241,889.601,907.151,820.001,850.801,838.00386,872
Aug 30, 20241,960.202,024.001,860.651,889.901,876.83207,337
Aug 29, 20242,005.102,023.601,935.001,954.401,940.89312,520
Aug 28, 20242,059.852,075.002,010.002,013.051,999.13171,363
Aug 26, 20242,100.002,120.002,049.602,057.202,042.98127,348
Aug 23, 20242,078.052,113.702,061.252,085.302,070.88134,982
Aug 22, 20242,136.002,137.652,065.302,070.602,056.28142,357
Aug 21, 20242,041.052,176.002,037.202,117.302,102.66206,339
Aug 20, 20242,153.952,156.452,039.502,071.802,057.48166,202
Aug 19, 20242,205.902,218.002,150.002,154.502,139.6069,048
Aug 16, 20242,254.402,260.002,186.152,198.302,183.1055,708
Aug 14, 20242,205.302,257.452,140.002,214.552,199.24313,715
Aug 13, 20242,335.302,345.002,198.002,204.702,189.46149,915
Aug 12, 20242,337.002,383.902,306.152,323.802,307.73169,693
Aug 9, 20242,444.802,490.002,369.152,380.302,363.84125,154
Aug 8, 20242,368.152,390.402,301.002,311.802,295.8280,902
Aug 7, 20242,310.002,388.052,123.952,349.152,332.91260,715
Aug 6, 20242,395.052,440.502,289.652,289.652,273.82128,536
Aug 5, 20242,410.152,469.502,410.152,410.152,393.4981,061
Aug 2, 20242,485.202,609.502,485.202,537.002,519.46128,649
Aug 1, 20242,645.002,689.802,573.652,581.152,563.3043,370
Jul 31, 20242,685.002,697.702,605.952,619.802,601.69114,731
Jul 30, 20242,598.002,715.902,550.802,679.052,660.53119,021
Jul 29, 20242,500.052,589.952,470.552,589.952,572.04107,037
Jul 26, 20242,462.252,525.002,450.002,466.652,449.60135,645
Jul 25, 20242,527.952,530.002,450.002,461.952,444.9393,578
Jul 24, 20242,596.202,662.352,550.002,558.252,540.5675,954
Jul 23, 20242,725.002,770.052,538.252,596.202,578.25495,639
Jul 22, 20242,501.052,671.802,458.502,671.802,653.33484,963
Jul 19, 20242,611.002,695.402,522.002,544.602,527.01139,604
Jul 18, 20242,741.402,741.402,608.802,622.002,603.87120,898
Jul 16, 20242,747.152,815.002,720.002,741.402,722.45196,070
Jul 15, 20242,857.852,857.852,723.802,746.452,727.4690,265
Jul 12, 20242,915.052,933.702,806.702,827.752,808.20346,145
Jul 11, 20242,793.002,863.952,762.052,863.952,844.15525,327
Jul 10, 20242,814.902,824.402,670.002,727.602,708.74151,321
Jul 9, 20242,842.002,899.952,682.502,789.702,770.41562,984
Jul 8, 20242,849.002,977.102,750.002,806.402,787.00501,735
Jul 5, 20242,732.002,923.952,650.002,835.352,815.751,090,466
Jul 4, 20242,450.002,684.202,405.152,684.202,665.641,369,657
Jul 3, 20242,278.902,460.002,248.352,440.202,423.33369,785
Jul 2, 20242,275.002,290.002,211.102,260.252,244.62102,572
Jul 1, 20242,272.602,310.152,241.202,263.602,247.95229,256
Jun 28, 20242,250.002,268.702,188.302,212.602,197.30100,940
Jun 27, 20242,217.352,297.502,180.002,237.802,222.33513,919
Jun 26, 20242,227.952,275.002,192.002,208.452,193.18176,505
Jun 25, 20242,169.952,238.002,146.502,187.502,172.38439,392
Jun 24, 20242,133.652,198.002,115.002,143.152,128.33116,951
Jun 21, 20242,235.002,241.602,112.302,132.152,117.41134,756
Jun 20, 20242,260.002,299.702,202.152,231.752,216.32153,968
Jun 19, 20242,358.002,427.752,200.002,255.652,240.05662,753
Jun 18, 20242,135.002,333.902,130.702,327.302,311.21541,392
Jun 14, 20242,018.002,175.001,980.102,121.752,107.081,081,976
Jun 13, 20241,905.302,019.501,890.002,006.901,993.02573,196
Jun 12, 20241,909.951,924.501,885.001,902.901,889.74176,736
Jun 11, 20241,904.901,947.001,882.251,894.301,881.2083,669
Jun 10, 20241,938.201,947.951,885.001,893.151,880.0684,667
Jun 7, 20241,868.001,954.701,862.101,911.801,898.58408,079
Jun 6, 20241,742.201,853.251,726.001,853.251,840.44569,311
Jun 5, 20241,780.051,784.001,630.551,684.801,673.15807,350
Jun 4, 20242,018.552,018.551,811.651,811.701,799.17340,844
Jun 3, 20242,080.052,098.002,003.152,012.901,998.98553,172
May 31, 20241,980.002,010.001,901.101,947.651,934.18295,385
May 30, 20242,036.952,048.001,940.051,956.751,943.22482,092
May 29, 20241,902.952,030.851,840.002,020.502,006.53502,966
May 28, 20242,007.952,022.551,864.001,907.551,894.36346,116
May 27, 20242,090.052,100.001,953.151,970.501,956.88700,096
May 24, 20241,899.952,034.001,832.201,910.951,897.741,672,657
May 23, 20241,659.801,939.301,652.801,894.301,881.20734,449
May 22, 20241,653.851,709.001,594.051,632.101,620.82414,583
May 21, 20241,489.001,696.801,433.101,636.701,625.38747,090
May 17, 20241,350.951,438.651,347.101,414.901,405.12857,734
May 16, 20241,349.851,360.301,327.151,345.901,336.59116,701
May 15, 20241,344.001,370.751,312.951,329.901,320.71214,303
May 14, 20241,238.651,355.001,238.651,342.351,333.07482,538
May 13, 20241,230.001,238.201,169.001,195.001,186.74282,032
May 10, 20241,246.701,257.751,200.001,230.151,221.65207,263
May 9, 20241,304.651,304.651,218.951,235.301,226.76210,972
May 8, 20241,247.851,300.001,228.901,295.051,286.10223,995
May 7, 20241,292.351,335.351,227.951,247.851,239.22172,309
May 6, 20241,331.901,336.051,261.001,287.451,278.55204,355
May 3, 20241,333.051,360.001,303.551,322.101,312.96199,537
May 2, 20241,312.151,334.101,274.051,326.201,317.03115,709
Apr 30, 20241,339.351,378.951,295.501,303.151,294.14126,196
Apr 29, 20241,368.601,368.601,325.901,337.551,328.30216,031
Apr 26, 20241,331.501,365.101,325.851,352.901,343.55199,248
Apr 25, 20241,275.151,376.901,251.101,325.451,316.29560,246
Apr 24, 20241,270.001,322.001,257.851,273.251,264.45697,147
Apr 23, 20241,116.851,279.001,093.401,252.351,243.691,292,358
Apr 22, 20241,115.151,124.351,096.001,105.151,097.5148,773
Apr 19, 20241,076.751,125.901,060.251,098.401,090.81322,522
Apr 18, 20241,124.751,135.801,068.051,077.951,070.50204,163

Related Tickers

BDL.BO Bharat Dynamics Limited
1,392.70
-0.42%
 
MAZDOCK.BO Mazagon Dock Shipbuilders Limited
2,711.30
-0.75%
 
DATAPATTNS.BO Data Patterns (India) Limited
1,900.85
+0.57%
 
HAL.BO Hindustan Aeronautics Limited
4,218.60
+0.23%
 
BEL.BO Bharat Electronics Limited
295.10
+0.48%
 
GRSE.BO Garden Reach Shipbuilders & Engineers Limited
1,714.25
-0.44%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,714.60
-0.40%
 
ZENTEC.BO Zen Technologies Limited
1,496.85
-1.11%
 
ZENTEC.NS Zen Technologies Limited
1,497.70
-1.07%
 
APOLLO.NS Apollo Micro Systems Limited
119.74
+0.87%