Price Data Selection & Download
Cochin Shipyard Share Price All Time Records & Statistics (Aug 2017 - Jul 2026)
2203 daily OHLCV records on NSE from Aug. 2017 to July 2026.
Share Price All Time High
₹2979.45
July 08, 2024
NSE Exchange
Share Price All Time Low
₹104.55
March 24, 2020
NSE Exchange
Highest Volume Trading Day
55,234,074
August 11, 2017 • ₹264.10
NSE Exchange
Share Price History Data (Aug 2017 - Jul 2026)
COCHINSHIP daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1381.90 | ₹1399.50 | ₹1375.30 | ₹1392.40 | 543,772 |
| 2026-07-23 | ₹1367.70 | ₹1400.00 | ₹1356.60 | ₹1395.70 | 970,744 |
| 2026-07-22 | ₹1405.00 | ₹1409.70 | ₹1363.00 | ₹1367.70 | 1,267,753 |
| 2026-07-21 | ₹1408.00 | ₹1409.50 | ₹1396.70 | ₹1405.30 | 373,894 |
| 2026-07-20 | ₹1401.00 | ₹1410.00 | ₹1392.90 | ₹1407.60 | 618,105 |
| 2026-07-17 | ₹1406.90 | ₹1409.00 | ₹1390.00 | ₹1402.20 | 818,536 |
| 2026-07-16 | ₹1417.00 | ₹1422.80 | ₹1402.60 | ₹1406.90 | 391,570 |
| 2026-07-15 | ₹1397.50 | ₹1413.00 | ₹1391.20 | ₹1411.20 | 712,988 |
| 2026-07-14 | ₹1408.00 | ₹1418.00 | ₹1382.60 | ₹1390.80 | 1,384,716 |
| 2026-07-13 | ₹1408.00 | ₹1422.40 | ₹1400.10 | ₹1411.80 | 854,769 |
| 2026-07-10 | ₹1417.00 | ₹1444.30 | ₹1414.30 | ₹1418.00 | 1,234,073 |
| 2026-07-09 | ₹1410.50 | ₹1439.00 | ₹1402.10 | ₹1406.70 | 2,392,180 |
| 2026-07-08 | ₹1419.00 | ₹1430.50 | ₹1397.60 | ₹1404.10 | 6,795,582 |
| 2026-07-07 | ₹1451.20 | ₹1467.90 | ₹1430.60 | ₹1445.70 | 6,317,270 |
| 2026-07-06 | ₹1524.10 | ₹1541.90 | ₹1495.90 | ₹1506.40 | 814,764 |
| 2026-07-03 | ₹1525.00 | ₹1551.00 | ₹1519.50 | ₹1524.10 | 1,390,329 |
| 2026-07-02 | ₹1504.90 | ₹1529.00 | ₹1494.40 | ₹1519.30 | 1,094,896 |
| 2026-07-01 | ₹1512.70 | ₹1518.30 | ₹1494.00 | ₹1504.40 | 1,320,683 |
| 2026-06-30 | ₹1434.00 | ₹1519.00 | ₹1430.90 | ₹1507.90 | 2,885,327 |
| 2026-06-29 | ₹1458.00 | ₹1465.70 | ₹1421.40 | ₹1427.60 | 1,139,188 |
| 2026-06-25 | ₹1488.00 | ₹1496.00 | ₹1451.10 | ₹1458.40 | 835,465 |
| 2026-06-24 | ₹1475.00 | ₹1493.80 | ₹1456.40 | ₹1487.10 | 1,012,072 |
| 2026-06-23 | ₹1477.80 | ₹1495.60 | ₹1466.60 | ₹1483.60 | 2,036,034 |
| 2026-06-22 | ₹1465.50 | ₹1485.60 | ₹1418.00 | ₹1476.40 | 2,934,165 |
| 2026-06-19 | ₹1463.00 | ₹1483.00 | ₹1454.90 | ₹1458.00 | 1,194,685 |
| 2026-06-18 | ₹1511.10 | ₹1523.60 | ₹1444.40 | ₹1469.60 | 2,485,828 |
| 2026-06-17 | ₹1432.80 | ₹1515.00 | ₹1432.10 | ₹1500.20 | 2,340,067 |
| 2026-06-16 | ₹1414.90 | ₹1436.40 | ₹1411.90 | ₹1431.60 | 645,762 |
| 2026-06-15 | ₹1450.00 | ₹1462.00 | ₹1405.50 | ₹1411.80 | 1,048,910 |
| 2026-06-12 | ₹1405.10 | ₹1428.00 | ₹1395.50 | ₹1424.30 | 837,543 |
| 2026-06-11 | ₹1400.00 | ₹1400.00 | ₹1368.10 | ₹1387.80 | 907,447 |
| 2026-06-10 | ₹1439.90 | ₹1449.10 | ₹1400.00 | ₹1404.20 | 730,390 |
| 2026-06-09 | ₹1410.00 | ₹1446.10 | ₹1407.20 | ₹1441.20 | 698,428 |
| 2026-06-08 | ₹1425.00 | ₹1431.00 | ₹1400.00 | ₹1407.10 | 759,236 |
| 2026-06-05 | ₹1474.20 | ₹1482.80 | ₹1432.20 | ₹1439.10 | 1,096,107 |
| 2026-06-04 | ₹1449.00 | ₹1485.40 | ₹1445.10 | ₹1472.40 | 977,661 |
| 2026-06-03 | ₹1467.70 | ₹1469.60 | ₹1430.80 | ₹1455.70 | 691,044 |
| 2026-06-02 | ₹1425.00 | ₹1476.20 | ₹1409.00 | ₹1467.70 | 1,104,916 |
| 2026-06-01 | ₹1470.00 | ₹1485.00 | ₹1424.10 | ₹1429.40 | 920,596 |
| 2026-05-29 | ₹1524.50 | ₹1530.60 | ₹1455.50 | ₹1467.40 | 1,596,837 |
| 2026-05-27 | ₹1527.00 | ₹1553.10 | ₹1512.10 | ₹1523.90 | 1,127,361 |
| 2026-05-26 | ₹1524.90 | ₹1556.00 | ₹1510.00 | ₹1526.20 | 975,462 |
| 2026-05-25 | ₹1539.70 | ₹1557.00 | ₹1523.90 | ₹1529.00 | 740,059 |
| 2026-05-22 | ₹1535.00 | ₹1548.20 | ₹1526.50 | ₹1532.10 | 672,415 |
| 2026-05-21 | ₹1526.20 | ₹1552.90 | ₹1523.00 | ₹1531.00 | 1,576,652 |
| 2026-05-20 | ₹1486.10 | ₹1514.00 | ₹1463.10 | ₹1507.80 | 1,120,941 |
| 2026-05-19 | ₹1516.00 | ₹1531.00 | ₹1484.10 | ₹1489.60 | 1,359,052 |
| 2026-05-18 | ₹1549.00 | ₹1549.00 | ₹1475.00 | ₹1513.50 | 3,618,669 |
| 2026-05-15 | ₹1645.10 | ₹1649.00 | ₹1590.00 | ₹1594.50 | 1,497,079 |
| 2026-05-14 | ₹1662.90 | ₹1671.90 | ₹1600.10 | ₹1645.20 | 1,628,896 |
| 2026-05-13 | ₹1619.90 | ₹1668.90 | ₹1616.20 | ₹1653.10 | 1,524,918 |
| 2026-05-12 | ₹1715.00 | ₹1718.10 | ₹1607.60 | ₹1616.10 | 1,945,837 |
| 2026-05-11 | ₹1760.00 | ₹1764.50 | ₹1712.00 | ₹1716.50 | 1,244,517 |
| 2026-05-08 | ₹1830.00 | ₹1842.80 | ₹1767.90 | ₹1776.70 | 2,677,634 |
| 2026-05-07 | ₹1760.00 | ₹1823.90 | ₹1746.00 | ₹1814.70 | 3,414,471 |
| 2026-05-06 | ₹1725.00 | ₹1765.80 | ₹1721.90 | ₹1753.10 | 2,113,987 |
| 2026-05-05 | ₹1710.90 | ₹1733.80 | ₹1693.80 | ₹1712.20 | 1,249,349 |
| 2026-05-04 | ₹1742.00 | ₹1753.80 | ₹1677.30 | ₹1719.30 | 1,948,916 |
| 2026-04-30 | ₹1773.80 | ₹1776.90 | ₹1710.60 | ₹1733.40 | 1,943,753 |
| 2026-04-29 | ₹1714.00 | ₹1780.00 | ₹1714.00 | ₹1773.80 | 6,725,966 |
| 2026-04-28 | ₹1682.00 | ₹1709.90 | ₹1675.20 | ₹1695.60 | 2,154,823 |
| 2026-04-27 | ₹1677.10 | ₹1716.50 | ₹1647.20 | ₹1679.30 | 3,449,868 |
| 2026-04-24 | ₹1595.00 | ₹1710.00 | ₹1592.80 | ₹1664.70 | 11,757,918 |
| 2026-04-23 | ₹1580.00 | ₹1612.50 | ₹1571.80 | ₹1592.80 | 1,990,037 |
| 2026-04-22 | ₹1556.90 | ₹1588.00 | ₹1542.90 | ₹1583.10 | 1,558,646 |
| 2026-04-21 | ₹1540.40 | ₹1584.80 | ₹1531.20 | ₹1556.90 | 1,552,083 |
| 2026-04-20 | ₹1568.00 | ₹1582.90 | ₹1538.00 | ₹1544.90 | 1,612,096 |
| 2026-04-17 | ₹1500.00 | ₹1569.50 | ₹1498.10 | ₹1561.10 | 3,562,913 |
| 2026-04-16 | ₹1492.00 | ₹1511.80 | ₹1464.00 | ₹1498.10 | 1,832,570 |
| 2026-04-15 | ₹1465.00 | ₹1491.00 | ₹1459.20 | ₹1479.20 | 1,312,701 |
| 2026-04-13 | ₹1417.10 | ₹1447.80 | ₹1394.20 | ₹1435.00 | 1,636,477 |
| 2026-04-10 | ₹1436.00 | ₹1502.20 | ₹1435.00 | ₹1464.60 | 3,028,553 |
| 2026-04-09 | ₹1380.00 | ₹1449.00 | ₹1372.50 | ₹1423.90 | 3,535,624 |
| 2026-04-08 | ₹1420.00 | ₹1425.00 | ₹1374.20 | ₹1379.80 | 1,627,642 |
| 2026-04-07 | ₹1333.90 | ₹1363.80 | ₹1322.30 | ₹1348.00 | 1,326,825 |
| 2026-04-06 | ₹1310.00 | ₹1343.70 | ₹1275.10 | ₹1333.90 | 1,734,231 |
| 2026-04-02 | ₹1300.00 | ₹1320.00 | ₹1266.80 | ₹1314.50 | 2,173,478 |
| 2026-04-01 | ₹1244.90 | ₹1372.00 | ₹1228.10 | ₹1338.60 | 8,012,279 |
| 2026-03-30 | ₹1243.90 | ₹1284.60 | ₹1187.00 | ₹1193.10 | 2,459,243 |
| 2026-03-27 | ₹1305.10 | ₹1312.00 | ₹1253.00 | ₹1256.80 | 1,427,301 |
| 2026-03-25 | ₹1328.00 | ₹1352.40 | ₹1310.00 | ₹1317.40 | 904,626 |
| 2026-03-24 | ₹1319.00 | ₹1321.90 | ₹1283.20 | ₹1305.10 | 1,136,361 |
| 2026-03-23 | ₹1330.90 | ₹1333.50 | ₹1260.10 | ₹1269.20 | 1,034,950 |
| 2026-03-20 | ₹1368.00 | ₹1395.00 | ₹1331.60 | ₹1341.50 | 814,079 |
| 2026-03-19 | ₹1394.90 | ₹1404.90 | ₹1355.70 | ₹1361.40 | 632,056 |
| 2026-03-18 | ₹1369.00 | ₹1414.80 | ₹1364.00 | ₹1411.90 | 957,703 |
| 2026-03-17 | ₹1349.00 | ₹1366.00 | ₹1328.00 | ₹1359.60 | 897,810 |
| 2026-03-16 | ₹1385.50 | ₹1387.60 | ₹1310.10 | ₹1334.70 | 1,426,596 |
| 2026-03-13 | ₹1435.00 | ₹1439.60 | ₹1375.00 | ₹1385.50 | 715,141 |
| 2026-03-12 | ₹1450.00 | ₹1452.00 | ₹1422.60 | ₹1444.30 | 582,483 |
| 2026-03-11 | ₹1474.60 | ₹1507.10 | ₹1450.20 | ₹1460.70 | 633,606 |
| 2026-03-10 | ₹1480.00 | ₹1494.40 | ₹1453.10 | ₹1474.60 | 1,146,499 |
| 2026-03-09 | ₹1490.30 | ₹1491.00 | ₹1435.10 | ₹1454.60 | 793,449 |
| 2026-03-06 | ₹1458.00 | ₹1523.80 | ₹1445.90 | ₹1490.30 | 3,073,346 |
| 2026-03-05 | ₹1405.00 | ₹1497.00 | ₹1400.20 | ₹1447.60 | 3,364,197 |
| 2026-03-04 | ₹1447.30 | ₹1447.30 | ₹1389.00 | ₹1398.00 | 830,833 |
| 2026-03-02 | ₹1435.00 | ₹1524.40 | ₹1428.30 | ₹1448.90 | 1,164,505 |
| 2026-02-27 | ₹1491.40 | ₹1505.00 | ₹1474.30 | ₹1491.70 | 500,459 |
| 2026-02-26 | ₹1487.60 | ₹1515.90 | ₹1480.10 | ₹1500.80 | 620,411 |
| 2026-02-25 | ₹1494.00 | ₹1504.60 | ₹1476.00 | ₹1487.10 | 355,321 |
| 2026-02-24 | ₹1501.80 | ₹1501.80 | ₹1478.20 | ₹1489.90 | 354,359 |
| 2026-02-23 | ₹1517.60 | ₹1519.90 | ₹1492.60 | ₹1501.80 | 476,836 |
| 2026-02-20 | ₹1521.30 | ₹1543.80 | ₹1496.60 | ₹1517.60 | 765,676 |
| 2026-02-19 | ₹1550.00 | ₹1562.30 | ₹1501.50 | ₹1522.20 | 993,788 |
| 2026-02-18 | ₹1532.90 | ₹1540.00 | ₹1505.90 | ₹1529.10 | 871,628 |
| 2026-02-17 | ₹1550.00 | ₹1574.50 | ₹1520.00 | ₹1525.60 | 4,331,935 |
| 2026-02-16 | ₹1472.80 | ₹1482.00 | ₹1455.00 | ₹1469.40 | 351,246 |
| 2026-02-13 | ₹1500.40 | ₹1500.40 | ₹1462.70 | ₹1472.80 | 424,397 |
| 2026-02-12 | ₹1513.70 | ₹1515.80 | ₹1495.00 | ₹1500.40 | 369,959 |
| 2026-02-11 | ₹1528.60 | ₹1534.90 | ₹1506.00 | ₹1513.70 | 345,826 |
| 2026-02-10 | ₹1534.00 | ₹1574.00 | ₹1524.00 | ₹1528.60 | 662,590 |
| 2026-02-09 | ₹1490.20 | ₹1544.90 | ₹1488.60 | ₹1524.40 | 759,713 |
| 2026-02-06 | ₹1481.80 | ₹1496.00 | ₹1472.10 | ₹1490.10 | 461,400 |
| 2026-02-05 | ₹1502.20 | ₹1503.50 | ₹1476.70 | ₹1482.90 | 468,641 |
| 2026-02-04 | ₹1508.50 | ₹1517.00 | ₹1495.60 | ₹1502.20 | 580,219 |
| 2026-02-03 | ₹1578.00 | ₹1578.00 | ₹1487.20 | ₹1508.50 | 1,244,801 |
| 2026-02-02 | ₹1559.90 | ₹1597.80 | ₹1483.30 | ₹1512.00 | 1,535,114 |
| 2026-02-01 | ₹1675.00 | ₹1689.00 | ₹1492.00 | ₹1554.60 | 2,146,229 |
| 2026-01-30 | ₹1608.00 | ₹1666.00 | ₹1575.00 | ₹1659.90 | 1,986,637 |
| 2026-01-29 | ₹1629.00 | ₹1655.00 | ₹1602.00 | ₹1610.20 | 1,713,970 |
| 2026-01-28 | ₹1526.10 | ₹1632.00 | ₹1526.00 | ₹1622.90 | 1,844,824 |
| 2026-01-27 | ₹1490.00 | ₹1544.80 | ₹1457.80 | ₹1523.10 | 844,991 |
| 2026-01-23 | ₹1499.00 | ₹1504.00 | ₹1474.00 | ₹1488.40 | 444,823 |
| 2026-01-22 | ₹1476.10 | ₹1505.00 | ₹1463.00 | ₹1498.20 | 764,865 |
| 2026-01-21 | ₹1437.00 | ₹1480.00 | ₹1409.00 | ₹1467.30 | 1,112,063 |
| 2026-01-20 | ₹1504.00 | ₹1510.90 | ₹1425.00 | ₹1436.90 | 901,653 |
| 2026-01-19 | ₹1512.00 | ₹1524.60 | ₹1501.00 | ₹1506.40 | 476,722 |
| 2026-01-16 | ₹1535.00 | ₹1542.50 | ₹1520.50 | ₹1526.60 | 458,849 |
| 2026-01-14 | ₹1547.00 | ₹1559.90 | ₹1525.60 | ₹1534.40 | 468,787 |
| 2026-01-13 | ₹1569.00 | ₹1582.50 | ₹1538.60 | ₹1547.30 | 551,763 |
| 2026-01-12 | ₹1569.80 | ₹1579.00 | ₹1520.20 | ₹1562.60 | 1,000,834 |
| 2026-01-09 | ₹1580.40 | ₹1636.80 | ₹1561.00 | ₹1569.00 | 1,117,017 |
| 2026-01-08 | ₹1608.20 | ₹1633.00 | ₹1573.00 | ₹1580.40 | 672,046 |
| 2026-01-07 | ₹1601.00 | ₹1618.00 | ₹1590.10 | ₹1608.20 | 447,929 |
| 2026-01-06 | ₹1630.60 | ₹1633.30 | ₹1602.00 | ₹1605.20 | 598,317 |
| 2026-01-05 | ₹1630.00 | ₹1666.60 | ₹1621.10 | ₹1630.00 | 1,034,202 |
| 2026-01-02 | ₹1622.60 | ₹1642.90 | ₹1619.40 | ₹1629.00 | 442,322 |
| 2026-01-01 | ₹1622.00 | ₹1634.00 | ₹1607.30 | ₹1622.60 | 312,028 |
Cochin Shipyard Share Price Performance Analysis (Aug 2017 - Jul 2026)
COCHINSHIP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.19%
₹1622.60 → ₹1392.40
Year to Date
Price Volatility
7.24%
Low Volatility
Year to Date
Average Daily Volume
1,528,616
Year to Date Average
NSE Exchange
Cochin Shipyard Share Price History – Frequently Asked Questions
Common questions about COCHINSHIP historical data and records. For live price, key ratios and fundamentals, see COCHINSHIP stock price BSE.
What is the all-time high share price of Cochin Shipyard (COCHINSHIP)?
The all-time high share price of Cochin Shipyard was ₹2979.45 recorded on July 08, 2024 on the NSE exchange.
What is the all-time low share price of Cochin Shipyard (COCHINSHIP)?
The all-time low share price of Cochin Shipyard was ₹104.55 recorded on March 24, 2020 on the NSE exchange.
How can I download COCHINSHIP historical share price data?
You can download Cochin Shipyard 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 COCHINSHIP shares?
The highest trading volume day for Cochin Shipyard was 55,234,074 shares traded on August 11, 2017 on the NSE exchange, with share price at ₹264.1.