NSE: COCHINSHIP | Series: EQ
-
LTP
1,465.00
53.45 (3.79 %) -
Open
1,397.00
1,400.00 -
High
1,466.95
1,415.05 -
Low
1,391.15
1,362.40 -
Close
1,461.15
1,411.55 -
52W High
1,810.00
25 Sep, 2024 -
52W Low
1,180.20
18 Feb, 2025
Upper Circuit: 1,693.86
Lower Circuit: 1,129.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,397.00 | 1,466.95 | 1,391.15 | 1,465.00 | 1,461.15 | 49.60 | 3.51 | 1,810.00 | 1,180.20 | 1,334,533 | 192.28 Crore | 59,025 |
| 02 Apr, 2025 | 1,400.00 | 1,415.05 | 1,362.40 | 1,413.75 | 1,411.55 | 17.65 | 1.27 | 1,810.00 | 1,180.20 | 620,582 | 86.49 Crore | 36,944 |
| 01 Apr, 2025 | 1,407.60 | 1,435.00 | 1,382.00 | 1,397.00 | 1,393.90 | -14.00 | -0.99 | 1,810.00 | 1,180.20 | 832,732 | 116.86 Crore | 37,150 |
| 28 Mar, 2025 | 1,434.05 | 1,468.00 | 1,401.10 | 1,407.60 | 1,407.90 | -17.05 | -1.2 | 1,810.00 | 1,180.20 | 1,019,725 | 146.40 Crore | 49,125 |
| 27 Mar, 2025 | 1,445.00 | 1,475.00 | 1,419.40 | 1,430.00 | 1,424.95 | -26.90 | -1.85 | 1,810.00 | 1,180.20 | 1,330,906 | 192.68 Crore | 56,525 |
| 26 Mar, 2025 | 1,457.45 | 1,498.90 | 1,445.65 | 1,452.00 | 1,451.85 | -5.60 | -0.38 | 1,810.00 | 1,180.20 | 1,523,799 | 224.09 Crore | 61,263 |
| 25 Mar, 2025 | 1,500.00 | 1,515.05 | 1,448.00 | 1,453.35 | 1,457.45 | -27.60 | -1.86 | 1,810.00 | 1,180.20 | 1,197,136 | 176.98 Crore | 51,465 |
| 24 Mar, 2025 | 1,452.45 | 1,520.00 | 1,446.00 | 1,487.10 | 1,485.05 | 46.80 | 3.25 | 1,810.00 | 1,180.20 | 2,012,055 | 297.99 Crore | 79,793 |
| 21 Mar, 2025 | 1,455.10 | 1,474.70 | 1,415.05 | 1,440.00 | 1,438.25 | -12.25 | -0.84 | 1,810.00 | 1,180.20 | 1,354,114 | 196.16 Crore | 50,787 |
| 20 Mar, 2025 | 1,474.00 | 1,494.95 | 1,412.05 | 1,450.20 | 1,450.50 | -6.20 | -0.43 | 1,810.00 | 1,180.20 | 2,784,245 | 403.47 Crore | 98,551 |
| 19 Mar, 2025 | 1,350.00 | 1,474.95 | 1,342.35 | 1,459.80 | 1,456.70 | 115.80 | 8.64 | 1,810.00 | 1,180.20 | 4,134,078 | 594.99 Crore | 126,754 |
| 18 Mar, 2025 | 1,304.00 | 1,344.90 | 1,300.55 | 1,342.60 | 1,340.90 | 45.20 | 3.49 | 1,810.00 | 1,180.20 | 892,269 | 118.56 Crore | 43,210 |
| 17 Mar, 2025 | 1,305.10 | 1,314.00 | 1,283.25 | 1,296.25 | 1,295.70 | 4.05 | 0.31 | 1,810.00 | 1,180.20 | 653,089 | 84.60 Crore | 41,605 |
| 13 Mar, 2025 | 1,296.65 | 1,322.35 | 1,269.10 | 1,288.00 | 1,291.65 | 9.40 | 0.73 | 1,810.00 | 1,180.20 | 893,210 | 115.90 Crore | 54,101 |
| 12 Mar, 2025 | 1,273.05 | 1,296.40 | 1,263.00 | 1,277.90 | 1,282.25 | 9.50 | 0.75 | 1,810.00 | 1,180.20 | 479,031 | 61.28 Crore | 31,495 |
| 11 Mar, 2025 | 1,283.00 | 1,288.10 | 1,261.00 | 1,279.00 | 1,272.75 | -28.70 | -2.21 | 1,810.00 | 1,180.20 | 610,842 | 77.67 Crore | 35,132 |
| 10 Mar, 2025 | 1,340.00 | 1,350.00 | 1,288.00 | 1,289.00 | 1,301.45 | -34.40 | -2.58 | 1,810.00 | 1,180.20 | 849,285 | 111.22 Crore | 43,784 |
| 07 Mar, 2025 | 1,288.15 | 1,355.00 | 1,278.15 | 1,332.10 | 1,335.85 | 47.65 | 3.7 | 1,810.00 | 1,180.20 | 1,610,855 | 214.27 Crore | 83,097 |
| 06 Mar, 2025 | 1,270.00 | 1,301.75 | 1,260.00 | 1,284.00 | 1,288.20 | 22.30 | 1.76 | 1,810.00 | 1,180.20 | 732,185 | 93.72 Crore | 42,556 |
| 05 Mar, 2025 | 1,264.00 | 1,290.85 | 1,248.95 | 1,267.10 | 1,265.90 | 4.05 | 0.32 | 1,810.00 | 1,180.20 | 825,929 | 104.87 Crore | 52,491 |
| 04 Mar, 2025 | 1,205.10 | 1,307.90 | 1,205.10 | 1,264.00 | 1,261.85 | 44.10 | 3.62 | 1,810.00 | 1,180.20 | 1,787,579 | 226.31 Crore | 89,549 |