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

NSE - Delayed Quote INR

Cochin Shipyard Limited (COCHINSHIP.NS)

Compare
1,449.80
+3.10
+(0.21%)
At close: April 17 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,449.801,479.901,435.001,449.801,449.80888,593
Apr 16, 20251,443.001,476.001,431.001,446.701,446.70990,326
Apr 15, 20251,420.001,484.001,416.301,442.601,442.601,914,695
Apr 11, 20251,396.051,441.301,380.501,401.001,401.001,114,448
Apr 9, 20251,380.001,398.001,332.501,359.901,359.901,011,126
Apr 8, 20251,388.951,389.001,343.001,379.051,379.05982,627
Apr 7, 20251,234.951,345.001,224.551,338.301,338.301,232,611
Apr 4, 20251,453.051,455.101,380.551,390.751,390.751,203,309
Apr 3, 20251,397.001,466.951,391.151,461.151,461.151,334,533
Apr 2, 20251,400.001,415.051,362.401,411.551,411.55620,582
Apr 1, 20251,407.601,435.001,382.001,393.901,393.90832,732
Mar 28, 20251,434.051,468.001,401.101,407.901,407.901,019,725
Mar 27, 20251,445.001,475.001,419.401,424.951,424.951,330,906
Mar 26, 20251,457.451,498.901,445.651,451.851,451.851,523,799
Mar 25, 20251,500.001,515.051,448.001,457.451,457.451,197,136
Mar 24, 20251,452.451,520.001,446.001,485.051,485.052,012,055
Mar 21, 20251,455.101,474.701,415.051,438.251,438.251,354,114
Mar 20, 20251,474.001,494.951,412.051,450.501,450.502,784,245
Mar 19, 20251,350.001,474.951,342.351,456.701,456.704,134,078
Mar 18, 20251,295.701,295.701,295.701,295.701,295.70-
Mar 17, 20251,305.101,314.001,283.251,295.701,295.70653,082
Mar 13, 20251,296.651,322.351,269.101,291.651,291.65893,210
Mar 12, 20251,273.051,296.401,263.001,282.251,282.25479,031
Mar 11, 20251,283.001,288.101,261.001,272.751,272.75610,842
Mar 10, 20251,340.001,350.001,288.001,301.451,301.45849,285
Mar 7, 20251,288.151,355.001,278.151,335.851,335.851,610,855
Mar 6, 20251,270.001,301.751,260.001,288.201,288.20732,185
Mar 5, 20251,264.001,290.851,248.951,265.901,265.90825,929
Mar 4, 20251,205.101,307.901,205.101,261.851,261.851,787,579
Mar 3, 20251,268.551,294.001,199.601,217.751,217.75773,997
Feb 28, 20251,286.951,294.951,250.101,268.551,268.55702,560
Feb 27, 20251,305.001,313.401,270.101,295.001,295.00592,297
Feb 25, 20251,301.001,348.001,292.001,304.651,304.651,003,002
Feb 24, 20251,300.001,335.001,286.051,302.651,302.65809,959
Feb 21, 20251,299.001,337.001,273.151,324.001,324.001,106,478
Feb 20, 20251,293.001,317.601,276.001,299.451,299.45757,395
Feb 19, 20251,224.051,349.901,203.451,299.151,299.151,463,068
Feb 18, 20251,216.351,245.001,180.201,235.001,235.00852,286
Feb 17, 20251,224.051,249.951,196.001,216.351,216.35812,884
Feb 14, 20251,302.051,340.001,225.701,236.251,236.25722,616
Feb 13, 20251,305.001,343.951,291.201,299.751,299.75574,730
Feb 12, 2025 3.5 Dividend
Feb 12, 20251,323.451,323.451,244.101,299.751,299.75969,073
Feb 11, 20251,371.001,379.651,315.101,326.451,322.95593,162
Feb 10, 20251,361.951,429.951,323.351,370.801,367.181,926,624
Feb 7, 20251,335.001,385.801,335.001,360.901,357.31929,762
Feb 6, 20251,435.001,438.001,406.001,411.451,407.73284,570
Feb 5, 20251,427.951,448.801,415.251,423.801,420.04311,546
Feb 4, 20251,435.001,443.701,390.001,412.401,408.67436,871
Feb 3, 20251,450.001,450.001,390.101,410.601,406.88592,688
Feb 1, 20251,548.001,560.001,455.001,469.101,465.221,570,353
Jan 31, 20251,467.951,540.001,450.401,532.301,528.26677,944
Jan 30, 20251,447.951,481.001,431.101,456.401,452.56316,864
Jan 29, 20251,419.851,459.951,416.051,435.251,431.46409,995
Jan 28, 20251,405.901,435.001,332.101,409.451,405.73799,845
Jan 27, 20251,452.901,452.901,390.001,403.301,399.60383,942
Jan 24, 20251,486.401,504.401,450.001,458.601,454.75269,316
Jan 23, 20251,463.001,508.801,445.851,480.401,476.49362,392
Jan 22, 20251,515.951,516.951,440.001,462.051,458.19403,472
Jan 21, 20251,551.901,582.001,500.001,508.301,504.32683,166
Jan 20, 20251,504.001,549.001,501.801,536.551,532.50464,136
Jan 17, 20251,464.001,518.001,449.101,492.651,488.71586,525
Jan 16, 20251,429.801,459.201,419.101,446.101,442.28232,661
Jan 15, 20251,425.001,436.001,386.051,396.351,392.67403,285
Jan 14, 20251,369.951,427.501,357.051,427.501,423.73385,406
Jan 13, 20251,423.951,423.951,359.551,359.551,355.96500,996
Jan 10, 20251,474.301,480.001,415.001,431.101,427.32394,615
Jan 9, 20251,492.301,525.651,461.551,474.301,470.41299,199
Jan 8, 20251,509.001,524.701,470.601,492.401,488.46291,253
Jan 7, 20251,504.001,537.701,483.151,501.751,497.79430,854
Jan 6, 20251,596.951,596.951,518.351,518.351,514.34420,930
Jan 3, 20251,600.001,619.801,580.001,598.251,594.03410,469
Jan 2, 20251,568.451,619.901,552.651,594.851,590.64472,162
Jan 1, 20251,558.401,581.001,511.051,567.001,562.87359,906
Dec 31, 20241,565.001,587.401,513.101,538.751,534.69438,789
Dec 30, 20241,564.851,614.401,473.501,573.051,568.901,853,229
Dec 27, 20241,470.001,539.051,445.001,539.051,534.99340,981
Dec 26, 20241,479.801,479.951,450.001,465.801,461.93175,014
Dec 24, 20241,468.001,499.801,450.001,468.401,464.53198,793
Dec 23, 20241,520.001,520.001,444.001,466.901,463.03292,990
Dec 20, 20241,561.001,570.001,476.751,493.551,489.61305,700
Dec 19, 20241,526.101,565.001,511.201,547.501,543.42233,424
Dec 18, 20241,615.001,624.701,560.901,575.151,570.99318,298
Dec 17, 20241,614.001,630.001,580.001,617.051,612.78272,495
Dec 16, 20241,625.001,638.401,595.901,607.801,603.56211,257
Dec 13, 20241,644.001,644.001,600.001,606.351,602.11241,605
Dec 12, 20241,627.901,678.901,600.051,647.401,643.05413,087
Dec 11, 20241,644.001,653.201,624.001,627.801,623.50173,886
Dec 10, 20241,688.801,694.701,621.001,633.401,629.09403,176
Dec 9, 20241,684.701,693.901,663.001,683.151,678.71359,831
Dec 6, 20241,682.001,702.001,650.501,691.901,687.44403,528
Dec 5, 20241,695.001,695.601,630.101,682.301,677.86463,028
Dec 4, 20241,719.301,728.001,670.001,695.601,691.13510,941
Dec 3, 20241,714.551,734.901,623.001,685.551,681.101,259,341
Dec 2, 20241,631.501,656.151,620.001,656.151,651.78595,105
Nov 29, 20241,579.251,585.001,510.751,577.301,573.14750,162
Nov 28, 20241,563.001,579.251,530.001,579.251,575.081,312,263
Nov 27, 20241,480.001,504.051,460.001,504.051,500.08536,695
Nov 26, 20241,389.001,432.451,375.001,432.451,428.67311,063
Nov 25, 20241,357.951,364.251,334.601,364.251,360.65582,192
Nov 22, 20241,290.001,311.001,265.001,299.301,295.87348,717
Nov 21, 20241,350.001,350.001,292.501,295.401,291.98494,851
Nov 19, 2024 4 Dividend
Nov 19, 20241,320.001,362.301,320.001,360.501,356.91295,055
Nov 18, 20241,316.901,339.701,290.251,301.451,294.03304,904
Nov 14, 20241,320.001,343.951,301.001,312.401,304.91279,812
Nov 13, 20241,365.051,365.051,308.001,317.351,309.84444,889
Nov 12, 20241,399.001,416.451,360.001,374.051,366.21301,194
Nov 11, 20241,408.101,430.801,378.501,393.301,385.35382,705
Nov 8, 20241,488.001,490.001,447.651,447.951,439.69501,298
Nov 7, 20241,554.001,555.001,512.001,523.851,515.16328,948
Nov 6, 20241,504.001,547.001,500.001,536.901,528.13413,151
Nov 5, 20241,495.001,510.001,441.001,496.351,487.81530,542
Nov 4, 20241,548.001,548.001,462.001,503.451,494.87389,109
Nov 1, 20241,523.001,530.001,505.001,527.251,518.54191,904
Oct 31, 20241,486.951,519.901,472.101,497.201,488.66510,173
Oct 30, 20241,405.451,472.101,405.451,472.101,463.70391,148
Oct 29, 20241,379.001,418.701,365.051,402.001,394.00362,390
Oct 28, 20241,374.951,394.001,340.001,361.651,353.88597,834
Oct 25, 20241,414.001,418.001,351.751,365.401,357.61744,409
Oct 24, 20241,395.001,438.501,365.001,422.901,414.78427,454
Oct 23, 20241,405.101,439.001,381.401,400.651,392.661,200,822
Oct 22, 20241,530.951,539.901,454.101,454.101,445.81612,006
Oct 21, 20241,567.001,570.001,526.001,530.601,521.87492,306
Oct 18, 20241,549.951,583.051,526.001,564.051,555.131,065,843
Oct 17, 20241,561.001,567.901,551.051,559.951,551.051,496,837
Oct 16, 20241,605.201,648.901,588.351,588.601,579.541,031,697
Oct 15, 20241,626.001,688.001,605.001,671.951,662.41396,645
Oct 14, 20241,660.901,689.001,615.001,624.401,615.13345,447
Oct 11, 20241,696.501,696.801,650.001,660.801,651.33237,690
Oct 10, 20241,669.801,724.701,640.001,694.551,684.88743,389
Oct 9, 20241,670.001,670.001,620.001,654.801,645.36272,935
Oct 8, 20241,557.701,647.451,505.001,643.051,633.68481,632
Oct 7, 20241,644.001,647.001,563.251,569.001,560.05616,808
Oct 4, 20241,670.451,685.001,587.201,645.501,636.11411,572
Oct 3, 20241,678.901,697.001,652.001,670.701,661.17449,810
Oct 1, 20241,735.501,735.501,697.101,705.501,695.77299,624
Sep 30, 20241,730.001,750.001,690.001,740.351,730.42640,493
Sep 27, 20241,707.001,781.851,670.001,727.201,717.351,045,085
Sep 26, 20241,750.001,759.251,685.001,704.901,695.18345,668
Sep 25, 20241,782.451,810.001,740.001,745.101,735.15300,727
Sep 24, 20241,794.651,813.951,761.001,796.651,786.40883,255
Sep 23, 2024 2.25 Dividend
Sep 23, 20241,886.951,935.001,662.001,780.001,769.853,796,861
Sep 20, 20241,688.001,846.051,682.151,846.051,833.285,800,913
Sep 19, 20241,749.001,751.251,638.001,678.251,666.642,302,100
Sep 18, 20241,762.501,798.001,718.351,725.701,713.771,347,819
Sep 17, 20241,794.201,825.001,760.001,762.501,750.311,106,981
Sep 16, 20241,825.001,828.001,777.151,794.301,781.89980,967
Sep 13, 20241,812.651,859.901,794.051,816.801,804.241,026,595
Sep 12, 20241,820.001,823.701,785.001,812.651,800.111,228,858
Sep 11, 20241,839.001,844.601,800.001,803.901,791.42695,951
Sep 10, 20241,830.051,874.801,820.901,839.651,826.931,031,034
Sep 9, 20241,860.951,860.951,798.001,820.551,807.961,268,809
Sep 6, 20241,912.201,914.701,855.951,861.351,848.481,288,779
Sep 5, 20241,950.001,960.001,895.551,912.201,898.982,570,312
Sep 4, 20241,885.001,998.701,881.451,928.901,915.565,200,139
Sep 3, 20241,900.001,947.701,863.501,881.201,868.194,852,910
Sep 2, 20241,881.001,908.001,819.451,851.351,838.552,909,239
Aug 30, 20241,964.002,024.001,860.001,886.651,873.607,094,311
Aug 29, 20242,010.002,025.001,935.001,954.801,941.281,848,011
Aug 28, 20242,059.702,074.202,008.002,012.701,998.781,239,616
Aug 27, 20242,058.002,099.002,052.652,059.752,045.51896,011
Aug 26, 20242,100.002,120.002,050.002,057.152,042.92735,231
Aug 23, 20242,081.952,114.152,061.252,085.202,070.781,113,685
Aug 22, 20242,136.802,136.802,065.002,069.952,055.631,167,062
Aug 21, 20242,049.952,175.002,038.002,117.002,102.362,886,627
Aug 20, 20242,150.002,158.002,039.102,074.402,060.053,007,563
Aug 19, 20242,206.002,219.702,150.002,155.452,140.541,431,135
Aug 16, 20242,240.002,260.002,185.502,198.452,183.251,189,881
Aug 14, 20242,212.802,256.752,140.002,215.502,200.182,352,856
Aug 13, 20242,339.902,342.852,198.002,204.152,188.912,481,721
Aug 12, 20242,365.002,384.002,306.152,325.252,309.171,292,134
Aug 9, 20242,440.152,491.002,368.102,379.802,363.342,887,887
Aug 8, 20242,360.002,392.002,301.002,312.152,296.161,655,089
Aug 7, 20242,308.052,387.952,121.002,349.352,333.105,619,905
Aug 6, 20242,401.002,441.902,290.452,290.452,274.612,323,913
Aug 5, 20242,416.102,474.752,411.002,411.002,394.331,308,671
Aug 2, 20242,502.202,610.702,502.102,537.902,520.351,016,016
Aug 1, 20242,649.002,689.802,573.702,580.302,562.461,003,125
Jul 31, 20242,680.002,702.202,605.602,620.152,602.031,020,858
Jul 30, 20242,587.002,715.802,550.002,678.252,659.732,928,546
Jul 29, 20242,510.002,590.952,470.052,590.952,573.032,372,821
Jul 26, 20242,469.952,525.002,450.052,467.602,450.531,017,431
Jul 25, 20242,520.052,531.752,450.002,461.752,444.721,574,069
Jul 24, 20242,595.002,660.002,550.002,559.552,541.851,374,320
Jul 23, 20242,699.002,774.502,536.852,598.152,580.184,223,355
Jul 22, 20242,505.002,670.352,462.002,670.352,651.882,745,532
Jul 19, 20242,609.952,700.002,521.002,543.202,525.612,827,660
Jul 18, 20242,740.002,740.002,611.002,622.452,604.312,767,426
Jul 16, 20242,750.702,816.502,723.002,743.352,724.381,767,967
Jul 15, 20242,842.002,848.002,725.002,744.652,725.671,505,323
Jul 12, 20242,915.002,936.252,806.802,828.752,809.193,225,791
Jul 11, 20242,799.002,863.602,764.202,863.602,843.803,894,646
Jul 10, 20242,809.752,823.802,670.002,727.252,708.392,789,930
Jul 9, 20242,842.352,900.002,683.702,790.252,770.954,213,729
Jul 8, 20242,849.952,979.452,750.002,804.402,785.008,355,098
Jul 5, 20242,715.002,924.002,650.002,837.602,817.9812,633,513
Jul 4, 20242,449.002,679.952,405.052,679.952,661.4213,026,739
Jul 3, 20242,271.002,463.002,246.402,436.352,419.5010,574,606
Jul 2, 20242,272.002,289.902,210.052,260.652,245.022,498,510
Jul 1, 20242,273.952,310.002,241.002,266.052,250.384,946,752
Jun 28, 20242,249.002,270.002,186.052,215.152,199.832,477,956
Jun 27, 20242,217.802,297.652,180.002,238.502,223.025,497,856
Jun 26, 20242,205.102,275.252,191.202,208.152,192.884,850,979
Jun 25, 20242,153.002,239.002,145.152,188.552,173.414,874,927
Jun 24, 20242,136.352,200.002,113.452,143.152,128.332,758,689
Jun 21, 20242,232.002,240.002,108.052,132.252,117.503,331,150
Jun 20, 20242,259.002,298.702,202.002,231.952,216.513,461,499
Jun 19, 20242,360.002,427.902,200.002,256.202,240.606,356,683
Jun 18, 20242,137.702,334.552,132.352,320.802,304.7511,963,932
Jun 14, 20242,020.002,175.001,981.002,122.352,107.6712,077,353
Jun 13, 20241,912.402,018.001,890.002,006.801,992.925,114,642
Jun 12, 20241,902.801,924.901,887.001,902.851,889.691,431,812
Jun 11, 20241,905.001,946.951,880.001,894.051,880.951,848,739
Jun 10, 20241,933.351,948.001,885.001,893.201,880.111,783,567
Jun 7, 20241,870.001,954.001,862.851,912.751,899.524,406,748
Jun 6, 20241,735.001,853.001,732.051,853.001,840.184,699,862
Jun 5, 20241,789.951,789.951,630.551,684.551,672.907,231,598
Jun 4, 20242,009.002,009.001,811.701,811.701,799.175,677,652
Jun 3, 20242,100.002,100.002,003.152,013.001,999.084,497,698
May 31, 20241,980.002,010.001,901.001,947.651,934.187,522,139
May 30, 20242,027.002,048.001,940.001,957.151,943.617,063,841
May 29, 20241,900.002,030.001,825.002,018.052,004.0913,452,819
May 28, 20241,994.052,022.001,863.401,909.401,896.197,902,909
May 27, 20242,100.002,100.001,952.651,971.001,957.3715,878,300
May 24, 20241,899.502,030.001,831.551,912.551,899.3221,610,057
May 23, 20241,660.001,935.001,658.701,890.201,877.1320,768,778
May 22, 20241,650.051,709.001,593.351,633.301,622.009,452,432
May 21, 20241,490.001,696.001,432.751,641.001,629.6517,469,936
May 17, 20241,349.501,438.401,347.251,414.851,405.0713,002,299
May 16, 20241,341.901,361.001,327.751,345.501,336.193,459,148
May 15, 20241,343.101,370.001,311.701,330.501,321.305,845,758
May 14, 20241,240.001,355.001,240.001,343.201,333.9112,226,747
May 13, 20241,230.001,237.801,168.001,195.201,186.933,079,650
May 10, 20241,244.001,257.301,201.551,229.751,221.252,736,031
May 9, 20241,299.601,304.751,220.001,234.701,226.162,073,901
May 8, 20241,248.001,298.001,225.001,294.801,285.852,664,196
May 7, 20241,293.851,336.001,226.851,247.251,238.624,390,065
May 6, 20241,332.001,335.351,261.051,287.601,278.702,282,092
May 3, 20241,331.651,361.751,303.301,321.901,312.762,314,662
May 2, 20241,312.801,334.751,274.001,325.651,316.483,008,078
Apr 30, 20241,338.001,378.001,298.001,303.901,294.883,369,452
Apr 29, 20241,364.251,365.551,327.001,337.951,328.701,974,201
Apr 26, 20241,330.101,364.701,327.201,352.051,342.704,772,122
Apr 25, 20241,276.901,377.001,251.751,326.251,317.0813,992,038
Apr 24, 20241,270.001,323.001,257.901,274.651,265.839,171,525
Apr 23, 20241,109.901,280.001,093.051,251.951,243.2917,053,747
Apr 22, 20241,113.051,124.451,095.101,105.101,097.461,597,916
Apr 19, 20241,077.451,126.601,061.001,099.001,091.404,930,560
Apr 18, 20241,120.001,137.001,067.351,077.851,070.402,552,265

Related Tickers

GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,714.60
-0.40%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,710.60
-0.78%
 
HAL.NS Hindustan Aeronautics Limited
4,220.40
+0.27%
 
BDL.NS Bharat Dynamics Limited
1,393.20
-0.44%
 
BEL.NS Bharat Electronics Limited
295.15
+0.53%
 
PARAS.NS Paras Defence and Space Technologies Limited
1,035.65
-0.70%
 
DATAPATTNS.NS Data Patterns (India) Limited
1,897.40
+0.35%
 
HAL.BO Hindustan Aeronautics Limited
4,218.60
+0.23%
 
ZENTEC.NS Zen Technologies Limited
1,497.70
-1.07%
 
GRSE.BO Garden Reach Shipbuilders & Engineers Limited
1,714.25
-0.44%