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

BSE - Delayed Quote INR

John Cockerill India Ltd (COCKERILL.BO)

2,801.15
-89.45
(-3.09%)
At close: 3:29:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,948.452,948.452,764.952,801.152,801.151,938
Apr 24, 20252,950.052,968.952,851.002,890.602,890.602,396
Apr 23, 20253,009.653,009.702,905.052,937.002,937.001,388
Apr 22, 20253,090.003,090.002,951.002,963.502,963.501,503
Apr 21, 20252,995.053,059.652,942.003,016.403,016.402,687
Apr 17, 20252,917.053,008.052,905.002,991.802,991.801,141
Apr 16, 20252,937.002,995.002,916.002,971.502,971.50600
Apr 15, 20252,902.002,988.902,902.002,949.752,949.751,850
Apr 11, 20252,900.002,949.902,849.952,893.552,893.551,242
Apr 9, 20252,810.002,844.002,740.002,822.852,822.85649
Apr 8, 20252,768.002,823.752,731.102,798.352,798.351,391
Apr 7, 20252,845.002,845.002,645.002,677.602,677.604,938
Apr 4, 20253,099.903,099.902,850.102,907.702,907.702,973
Apr 3, 20252,950.003,110.052,949.953,045.553,045.551,606
Apr 2, 20252,962.053,024.852,925.053,003.803,003.801,533
Apr 1, 20252,997.002,997.002,850.052,962.052,962.051,790
Mar 28, 20252,997.453,088.802,852.102,876.002,876.005,436
Mar 27, 20253,100.003,100.002,859.952,919.202,919.206,518
Mar 26, 20253,259.853,268.903,020.203,039.053,039.055,960
Mar 25, 20253,100.003,233.003,080.003,202.953,202.956,609
Mar 24, 20252,979.003,280.052,979.003,052.853,052.8515,587
Mar 21, 20252,800.003,060.002,766.102,959.552,959.555,285
Mar 20, 20252,811.002,898.002,800.002,818.252,818.253,794
Mar 19, 20252,674.802,840.002,650.002,817.152,817.157,096
Mar 18, 20252,647.752,688.002,551.002,627.952,627.955,823
Mar 17, 20252,688.752,688.752,503.002,585.102,585.1016,259
Mar 13, 20252,655.502,680.252,502.052,544.052,544.054,982
Mar 12, 20252,740.002,795.052,624.952,641.652,641.653,153
Mar 11, 20252,652.002,760.002,605.052,689.252,689.253,534
Mar 10, 20252,932.052,994.002,735.002,757.352,757.354,179
Mar 7, 20252,972.003,105.002,920.002,967.252,967.255,348
Mar 6, 20252,972.002,988.952,855.052,927.152,927.152,170
Mar 5, 20252,571.002,930.002,571.002,888.502,888.505,461
Mar 4, 20252,449.002,597.002,425.052,568.352,568.353,997
Mar 3, 20252,615.002,688.952,450.002,485.152,485.154,673
Feb 28, 20252,700.002,732.952,515.802,597.852,597.853,422
Feb 27, 20252,790.002,868.952,722.002,768.502,768.501,178
Feb 25, 20252,850.402,880.002,825.002,836.002,836.00648
Feb 24, 20252,750.002,859.602,650.002,850.402,850.402,807
Feb 21, 20252,825.502,970.002,741.052,771.402,771.405,282
Feb 20, 20252,710.003,000.002,680.952,961.602,961.604,155
Feb 19, 20252,577.002,800.002,577.002,688.552,688.555,049
Feb 18, 20252,437.702,594.952,437.702,564.652,564.654,185
Feb 17, 20252,588.752,688.902,383.002,466.652,466.655,126
Feb 14, 20252,778.952,779.802,570.002,588.752,588.754,364
Feb 13, 20252,894.352,949.002,725.002,753.402,753.403,929
Feb 12, 20252,994.052,994.052,701.002,850.002,850.003,730
Feb 11, 20253,217.753,217.752,950.002,994.052,994.053,668
Feb 10, 20253,370.003,370.003,192.353,201.703,201.702,105
Feb 7, 20253,466.953,480.003,292.053,334.903,334.901,625
Feb 6, 20253,450.003,475.953,410.153,427.153,427.151,718
Feb 5, 20253,452.003,550.003,390.003,406.203,406.202,699
Feb 4, 20253,524.003,629.753,450.003,465.803,465.801,250
Feb 3, 20253,647.453,647.503,504.853,519.703,519.701,120
Feb 1, 20253,757.953,758.003,630.003,674.553,674.55766
Jan 31, 20253,847.253,847.253,616.403,677.453,677.45964
Jan 30, 20253,699.953,866.953,639.953,684.203,684.201,447
Jan 29, 20253,422.403,744.003,370.053,700.903,700.903,020
Jan 28, 20253,676.303,680.053,300.003,422.403,422.405,952
Jan 27, 20253,745.003,857.403,640.003,676.303,676.302,033
Jan 24, 20253,890.003,942.953,745.003,752.503,752.502,094
Jan 23, 20253,873.853,873.903,752.353,807.253,807.25538
Jan 22, 20253,909.853,923.853,769.953,839.303,839.302,832
Jan 21, 20254,097.904,097.903,852.003,909.803,909.801,464
Jan 20, 20253,990.004,100.053,900.054,015.304,015.301,881
Jan 17, 20253,849.953,943.203,841.003,915.253,915.25431
Jan 16, 20253,894.953,894.953,775.003,874.503,874.501,164
Jan 15, 20253,899.953,899.953,695.053,750.053,750.052,666
Jan 14, 20253,995.003,995.003,750.003,808.053,808.052,929
Jan 13, 20253,970.004,045.853,780.003,904.953,904.952,512
Jan 10, 20253,980.004,047.503,799.953,965.153,965.152,208
Jan 9, 20254,111.004,112.554,000.004,018.554,018.551,695
Jan 8, 20254,130.004,167.004,050.054,119.704,119.701,235
Jan 7, 20254,189.904,189.903,944.004,036.804,036.802,510
Jan 6, 20254,299.004,299.003,998.004,067.804,067.803,112
Jan 3, 20254,374.004,374.004,210.004,253.704,253.701,461
Jan 2, 20254,160.004,310.004,160.004,238.054,238.052,284
Jan 1, 20254,229.004,376.004,120.004,192.104,192.102,706
Dec 31, 20244,193.954,200.054,105.004,184.504,184.501,963
Dec 30, 20244,300.004,300.054,110.004,137.204,137.202,710