Price Data Selection & Download
Cochin Minerals & Rutile Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4524 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with COCHINM DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹414.90
November 08, 2024
BSE Exchange
Share Price All Time Low
₹18.10
December 03, 2008
BSE Exchange
Highest Volume Trading Day
396,998
August 05, 2022 • ₹163.50
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
COCHINM daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹266.00 | ₹275.00 | ₹262.00 | ₹269.50 | 8,940 |
| 2026-05-26 | ₹270.00 | ₹275.00 | ₹263.20 | ₹265.55 | 2,392 |
| 2026-05-25 | ₹270.00 | ₹280.00 | ₹270.00 | ₹273.80 | 4,705 |
| 2026-05-22 | ₹270.00 | ₹270.00 | ₹257.00 | ₹262.40 | 1,824 |
| 2026-05-21 | ₹260.00 | ₹265.85 | ₹257.00 | ₹260.40 | 2,179 |
| 2026-05-20 | ₹262.90 | ₹262.95 | ₹253.00 | ₹256.00 | 3,544 |
| 2026-05-19 | ₹262.00 | ₹268.50 | ₹255.70 | ₹262.90 | 4,119 |
| 2026-05-18 | ₹262.90 | ₹263.05 | ₹255.10 | ₹261.15 | 1,715 |
| 2026-05-15 | ₹266.65 | ₹278.40 | ₹261.60 | ₹262.95 | 3,548 |
| 2026-05-14 | ₹284.35 | ₹284.35 | ₹267.00 | ₹270.50 | 2,115 |
| 2026-05-13 | ₹280.00 | ₹280.00 | ₹269.10 | ₹274.80 | 3,623 |
| 2026-05-12 | ₹282.85 | ₹288.00 | ₹280.15 | ₹281.25 | 2,767 |
| 2026-05-11 | ₹285.00 | ₹294.95 | ₹281.00 | ₹282.85 | 1,280 |
| 2026-05-08 | ₹285.60 | ₹293.70 | ₹285.00 | ₹285.45 | 5,553 |
| 2026-05-07 | ₹294.95 | ₹296.00 | ₹286.30 | ₹291.80 | 2,628 |
| 2026-05-06 | ₹291.00 | ₹300.00 | ₹291.00 | ₹293.10 | 2,816 |
| 2026-05-05 | ₹289.85 | ₹295.75 | ₹289.00 | ₹291.75 | 2,817 |
| 2026-05-04 | ₹298.00 | ₹307.90 | ₹286.00 | ₹289.85 | 5,341 |
| 2026-04-30 | ₹288.15 | ₹301.50 | ₹287.95 | ₹297.05 | 14,092 |
| 2026-04-29 | ₹290.60 | ₹299.60 | ₹287.50 | ₹287.95 | 9,970 |
| 2026-04-28 | ₹289.55 | ₹297.00 | ₹287.00 | ₹287.70 | 7,881 |
| 2026-04-27 | ₹282.00 | ₹292.10 | ₹281.50 | ₹286.75 | 5,989 |
| 2026-04-24 | ₹285.00 | ₹287.00 | ₹281.20 | ₹282.00 | 3,732 |
| 2026-04-23 | ₹286.50 | ₹289.80 | ₹281.00 | ₹285.65 | 5,572 |
| 2026-04-22 | ₹284.05 | ₹294.40 | ₹277.05 | ₹287.40 | 5,083 |
| 2026-04-21 | ₹295.00 | ₹303.95 | ₹285.00 | ₹288.20 | 5,584 |
| 2026-04-20 | ₹303.90 | ₹304.80 | ₹289.00 | ₹295.00 | 19,458 |
| 2026-04-17 | ₹285.00 | ₹303.00 | ₹272.00 | ₹296.75 | 33,661 |
| 2026-04-16 | ₹253.80 | ₹286.00 | ₹248.00 | ₹282.25 | 23,860 |
| 2026-04-15 | ₹249.60 | ₹254.00 | ₹240.00 | ₹248.80 | 4,952 |
| 2026-04-13 | ₹238.50 | ₹259.00 | ₹235.00 | ₹249.60 | 7,849 |
| 2026-04-10 | ₹244.00 | ₹245.90 | ₹235.00 | ₹244.60 | 4,004 |
| 2026-04-09 | ₹242.00 | ₹243.00 | ₹230.00 | ₹234.00 | 4,899 |
| 2026-04-08 | ₹239.00 | ₹245.00 | ₹237.00 | ₹242.55 | 4,692 |
| 2026-04-07 | ₹218.95 | ₹232.00 | ₹218.90 | ₹231.70 | 4,310 |
| 2026-04-06 | ₹219.40 | ₹219.40 | ₹213.30 | ₹218.90 | 2,389 |
| 2026-04-02 | ₹215.70 | ₹215.70 | ₹207.60 | ₹213.30 | 1,365 |
| 2026-04-01 | ₹202.00 | ₹216.00 | ₹202.00 | ₹215.70 | 1,952 |
| 2026-03-30 | ₹218.70 | ₹218.70 | ₹197.10 | ₹201.65 | 5,508 |
| 2026-03-27 | ₹211.00 | ₹214.05 | ₹205.00 | ₹207.10 | 8,750 |
| 2026-03-25 | ₹217.80 | ₹217.80 | ₹211.00 | ₹214.05 | 8,136 |
| 2026-03-24 | ₹211.00 | ₹218.85 | ₹208.80 | ₹209.15 | 5,623 |
| 2026-03-23 | ₹224.80 | ₹224.80 | ₹204.00 | ₹208.70 | 23,310 |
| 2026-03-20 | ₹219.00 | ₹224.80 | ₹217.00 | ₹220.30 | 4,171 |
| 2026-03-19 | ₹224.00 | ₹224.00 | ₹215.55 | ₹218.55 | 4,121 |
| 2026-03-18 | ₹224.80 | ₹228.80 | ₹218.05 | ₹220.35 | 6,962 |
| 2026-03-17 | ₹225.80 | ₹225.85 | ₹215.60 | ₹217.55 | 6,527 |
| 2026-03-16 | ₹230.00 | ₹230.00 | ₹219.00 | ₹220.55 | 5,933 |
| 2026-03-13 | ₹231.50 | ₹232.00 | ₹226.25 | ₹228.95 | 6,539 |
| 2026-03-12 | ₹239.00 | ₹239.00 | ₹225.00 | ₹231.50 | 5,317 |
| 2026-03-11 | ₹237.90 | ₹238.90 | ₹232.25 | ₹236.30 | 3,990 |
| 2026-03-10 | ₹232.00 | ₹242.00 | ₹229.00 | ₹232.55 | 2,675 |
| 2026-03-09 | ₹236.25 | ₹240.00 | ₹230.00 | ₹234.55 | 2,407 |
| 2026-03-06 | ₹244.50 | ₹244.50 | ₹238.00 | ₹239.00 | 2,691 |
| 2026-03-05 | ₹243.90 | ₹246.75 | ₹241.00 | ₹242.65 | 2,019 |
| 2026-03-04 | ₹243.00 | ₹249.90 | ₹240.00 | ₹243.90 | 2,590 |
| 2026-03-02 | ₹243.50 | ₹249.05 | ₹241.00 | ₹244.90 | 5,035 |
| 2026-02-27 | ₹251.00 | ₹255.00 | ₹248.10 | ₹249.05 | 2,008 |
| 2026-02-26 | ₹252.00 | ₹252.00 | ₹248.00 | ₹249.50 | 900 |
| 2026-02-25 | ₹250.00 | ₹252.25 | ₹245.10 | ₹251.05 | 3,626 |
| 2026-02-24 | ₹250.05 | ₹250.95 | ₹242.00 | ₹243.75 | 6,687 |
| 2026-02-23 | ₹255.05 | ₹258.00 | ₹249.00 | ₹250.50 | 3,525 |
| 2026-02-20 | ₹254.50 | ₹259.80 | ₹251.80 | ₹255.55 | 1,886 |
| 2026-02-19 | ₹258.00 | ₹261.00 | ₹253.00 | ₹254.50 | 3,317 |
| 2026-02-18 | ₹260.00 | ₹263.95 | ₹257.50 | ₹259.60 | 1,638 |
| 2026-02-17 | ₹264.00 | ₹264.00 | ₹256.00 | ₹259.60 | 1,278 |
| 2026-02-16 | ₹264.25 | ₹272.95 | ₹260.10 | ₹261.20 | 4,124 |
| 2026-02-13 | ₹269.00 | ₹270.00 | ₹265.10 | ₹267.40 | 3,244 |
| 2026-02-12 | ₹279.00 | ₹279.00 | ₹268.00 | ₹272.50 | 2,699 |
| 2026-02-11 | ₹277.05 | ₹278.55 | ₹270.50 | ₹271.75 | 1,650 |
| 2026-02-10 | ₹273.00 | ₹280.00 | ₹272.40 | ₹275.60 | 2,944 |
| 2026-02-09 | ₹274.00 | ₹277.80 | ₹265.55 | ₹273.25 | 1,636 |
| 2026-02-06 | ₹268.00 | ₹268.70 | ₹261.60 | ₹263.70 | 2,273 |
| 2026-02-05 | ₹276.20 | ₹283.00 | ₹268.00 | ₹270.25 | 5,982 |
| 2026-02-04 | ₹276.00 | ₹283.95 | ₹276.00 | ₹280.25 | 3,737 |
| 2026-02-03 | ₹285.00 | ₹286.10 | ₹276.00 | ₹279.65 | 4,735 |
| 2026-02-02 | ₹275.50 | ₹289.80 | ₹267.10 | ₹279.15 | 4,584 |
| 2026-02-01 | ₹280.00 | ₹289.95 | ₹266.00 | ₹269.50 | 10,373 |
| 2026-01-30 | ₹278.50 | ₹278.50 | ₹265.20 | ₹274.45 | 2,118 |
| 2026-01-29 | ₹258.50 | ₹290.00 | ₹255.15 | ₹275.75 | 6,652 |
| 2026-01-28 | ₹252.00 | ₹258.50 | ₹244.00 | ₹256.05 | 3,758 |
| 2026-01-27 | ₹256.20 | ₹257.00 | ₹236.00 | ₹242.65 | 4,313 |
| 2026-01-23 | ₹257.10 | ₹260.00 | ₹250.00 | ₹254.95 | 2,800 |
| 2026-01-22 | ₹250.10 | ₹257.50 | ₹248.10 | ₹257.10 | 1,781 |
| 2026-01-21 | ₹244.00 | ₹253.00 | ₹244.00 | ₹250.10 | 1,664 |
| 2026-01-20 | ₹256.35 | ₹256.35 | ₹245.00 | ₹251.60 | 5,746 |
| 2026-01-19 | ₹263.00 | ₹269.90 | ₹252.00 | ₹256.35 | 7,940 |
| 2026-01-16 | ₹268.05 | ₹273.80 | ₹265.05 | ₹267.00 | 4,013 |
| 2026-01-14 | ₹276.50 | ₹276.95 | ₹269.00 | ₹269.30 | 1,456 |
| 2026-01-13 | ₹269.50 | ₹280.00 | ₹269.50 | ₹272.85 | 995 |
| 2026-01-12 | ₹270.30 | ₹274.00 | ₹267.10 | ₹270.05 | 3,527 |
| 2026-01-09 | ₹275.00 | ₹279.90 | ₹267.10 | ₹268.85 | 3,102 |
| 2026-01-08 | ₹278.00 | ₹282.95 | ₹277.00 | ₹277.90 | 3,413 |
| 2026-01-07 | ₹283.90 | ₹283.90 | ₹275.50 | ₹280.40 | 2,279 |
| 2026-01-06 | ₹279.00 | ₹283.95 | ₹274.15 | ₹279.20 | 1,742 |
| 2026-01-05 | ₹301.85 | ₹301.85 | ₹261.20 | ₹274.75 | 13,088 |
| 2026-01-02 | ₹295.25 | ₹295.25 | ₹291.00 | ₹292.45 | 2,302 |
| 2026-01-01 | ₹287.00 | ₹309.00 | ₹287.00 | ₹296.70 | 17,913 |
Cochin Minerals & Rutile Share Price Performance Analysis (Jan 2008 - May 2026)
COCHINM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.17%
₹296.70 → ₹269.50
Year to Date
Price Volatility
9.43%
Low Volatility
Year to Date
Average Daily Volume
5,193
Year to Date Average
BSE Exchange
Cochin Minerals & Rutile Share Price History – Frequently Asked Questions
Common questions about COCHINM historical data and records. Explore COCHINM true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Cochin Minerals & Rutile (COCHINM)?
The all-time high share price of Cochin Minerals & Rutile was ₹414.9 recorded on November 08, 2024 on the BSE exchange.
What is the all-time low share price of Cochin Minerals & Rutile (COCHINM)?
The all-time low share price of Cochin Minerals & Rutile was ₹18.1 recorded on December 03, 2008 on the BSE exchange.
How can I download COCHINM historical share price data?
You can download Cochin Minerals & Rutile historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COCHINM shares?
The highest trading volume day for Cochin Minerals & Rutile was 396,998 shares traded on August 05, 2022 on the BSE exchange, with share price at ₹163.5.