NSE: COCHINSHIP | Series: BE
-
LTP
1,490.00
-57.50 (-3.72 %) -
Open
1,561.00
1,526.10 -
High
1,570.00
1,565.00 -
Low
1,476.75
1,511.20 -
Close
1,493.55
1,547.50 -
52W High
1,810.00
25 Sep, 2024 -
52W Low
1,265.00
22 Nov, 2024
Upper Circuit: 1,857.00
Lower Circuit: 1,238.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,561.00 | 1,570.00 | 1,476.75 | 1,490.00 | 1,493.55 | -53.95 | -3.49 | 1,810.00 | 1,265.00 | 305,700 | 46.31 Crore | 22,169 |
| 19 Dec, 2024 | 1,526.10 | 1,565.00 | 1,511.20 | 1,558.00 | 1,547.50 | -27.65 | -1.76 | 1,810.00 | 1,265.00 | 233,424 | 36.05 Crore | 21,336 |
| 18 Dec, 2024 | 1,615.00 | 1,624.70 | 1,560.90 | 1,580.00 | 1,575.15 | -41.90 | -2.59 | 1,810.00 | 1,265.00 | 318,298 | 50.47 Crore | 23,153 |
| 17 Dec, 2024 | 1,614.00 | 1,630.00 | 1,580.00 | 1,618.00 | 1,617.05 | 9.25 | 0.58 | 1,810.00 | 1,265.00 | 272,495 | 43.85 Crore | 19,655 |
| 16 Dec, 2024 | 1,625.00 | 1,638.40 | 1,595.90 | 1,608.00 | 1,607.80 | 1.45 | 0.09 | 1,810.00 | 1,265.00 | 211,257 | 34.06 Crore | 17,835 |
| 13 Dec, 2024 | 1,644.00 | 1,644.00 | 1,600.00 | 1,615.00 | 1,606.35 | -41.05 | -2.49 | 1,810.00 | 1,265.00 | 241,605 | 38.94 Crore | 19,538 |
| 12 Dec, 2024 | 1,627.90 | 1,678.90 | 1,600.05 | 1,639.95 | 1,647.40 | 19.60 | 1.2 | 1,810.00 | 1,265.00 | 413,087 | 68.04 Crore | 23,497 |
| 11 Dec, 2024 | 1,644.00 | 1,653.20 | 1,624.00 | 1,627.90 | 1,627.80 | -5.60 | -0.34 | 1,810.00 | 1,265.00 | 173,886 | 28.47 Crore | 13,863 |
| 10 Dec, 2024 | 1,688.80 | 1,694.70 | 1,621.00 | 1,642.00 | 1,633.40 | -49.75 | -2.96 | 1,810.00 | 1,265.00 | 403,176 | 66.17 Crore | 32,230 |
| 09 Dec, 2024 | 1,684.70 | 1,693.90 | 1,663.00 | 1,681.00 | 1,683.15 | -8.75 | -0.52 | 1,810.00 | 1,265.00 | 359,831 | 60.52 Crore | 26,883 |
| 06 Dec, 2024 | 1,682.00 | 1,702.00 | 1,650.50 | 1,690.00 | 1,691.90 | 9.60 | 0.57 | 1,810.00 | 1,265.00 | 403,528 | 67.95 Crore | 25,963 |
| 05 Dec, 2024 | 1,695.00 | 1,695.60 | 1,630.10 | 1,682.00 | 1,682.30 | -13.30 | -0.78 | 1,810.00 | 1,265.00 | 463,028 | 77.64 Crore | 35,992 |
| 04 Dec, 2024 | 1,719.30 | 1,728.00 | 1,670.00 | 1,700.00 | 1,695.60 | 10.05 | 0.6 | 1,810.00 | 1,265.00 | 510,941 | 86.72 Crore | 33,786 |
| 03 Dec, 2024 | 1,714.55 | 1,734.90 | 1,623.00 | 1,685.00 | 1,685.55 | 29.40 | 1.78 | 1,810.00 | 1,265.00 | 1,259,341 | 213.48 Crore | 81,645 |
| 02 Dec, 2024 | 1,631.50 | 1,656.15 | 1,620.00 | 1,656.15 | 1,656.15 | 78.85 | 5 | 1,810.00 | 1,265.00 | 595,105 | 98.11 Crore | 22,752 |
| 29 Nov, 2024 | 1,579.25 | 1,585.00 | 1,510.75 | 1,577.00 | 1,577.30 | -1.95 | -0.12 | 1,810.00 | 1,265.00 | 750,162 | 117.24 Crore | 49,175 |
| 28 Nov, 2024 | 1,563.00 | 1,579.25 | 1,530.00 | 1,579.25 | 1,579.25 | 75.20 | 5 | 1,810.00 | 1,265.00 | 1,312,263 | 205.90 Crore | 69,479 |
| 27 Nov, 2024 | 1,480.00 | 1,504.05 | 1,460.00 | 1,504.05 | 1,504.05 | 71.60 | 5 | 1,810.00 | 1,265.00 | 536,695 | 80.08 Crore | 25,005 |
| 26 Nov, 2024 | 1,389.00 | 1,432.45 | 1,375.00 | 1,432.45 | 1,432.45 | 68.20 | 5 | 1,810.00 | 1,265.00 | 311,063 | 44.21 Crore | 12,490 |
| 25 Nov, 2024 | 1,357.95 | 1,364.25 | 1,334.60 | 1,364.25 | 1,364.25 | 64.95 | 5 | 1,810.00 | 1,265.00 | 582,192 | 78.83 Crore | 30,390 |