Price Data Selection & Download
Cosco Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3967 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Cosco share price screener.
Share Price All Time High
₹442.90
December 28, 2017
BSE Exchange
Share Price All Time Low
₹13.35
November 05, 2008
BSE Exchange
Highest Volume Trading Day
293,031
April 29, 2008 • ₹31.25
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
COSCO daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹184.15 | ₹192.00 | ₹183.00 | ₹185.10 | 83 |
| 2026-05-20 | ₹188.00 | ₹188.05 | ₹183.00 | ₹184.15 | 524 |
| 2026-05-19 | ₹187.40 | ₹189.90 | ₹185.00 | ₹186.50 | 496 |
| 2026-05-18 | ₹191.50 | ₹191.50 | ₹182.20 | ₹187.40 | 383 |
| 2026-05-15 | ₹197.80 | ₹197.80 | ₹192.80 | ₹192.80 | 12 |
| 2026-05-14 | ₹197.00 | ₹199.30 | ₹194.00 | ₹194.75 | 1,241 |
| 2026-05-13 | ₹199.00 | ₹199.05 | ₹192.30 | ₹194.85 | 970 |
| 2026-05-12 | ₹199.00 | ₹206.00 | ₹194.05 | ₹199.05 | 1,418 |
| 2026-05-11 | ₹218.00 | ₹218.00 | ₹201.35 | ₹208.10 | 1,091 |
| 2026-05-08 | ₹213.00 | ₹218.00 | ₹208.00 | ₹210.00 | 105 |
| 2026-05-07 | ₹215.05 | ₹221.90 | ₹207.00 | ₹208.00 | 474 |
| 2026-05-06 | ₹222.00 | ₹222.00 | ₹207.00 | ₹215.00 | 1,056 |
| 2026-05-05 | ₹203.00 | ₹217.95 | ₹203.00 | ₹207.15 | 486 |
| 2026-05-04 | ₹192.70 | ₹214.80 | ₹192.70 | ₹211.85 | 344 |
| 2026-04-30 | ₹203.05 | ₹214.45 | ₹197.50 | ₹202.10 | 1,070 |
| 2026-04-29 | ₹224.95 | ₹225.00 | ₹210.50 | ₹212.05 | 3,668 |
| 2026-04-28 | ₹187.50 | ₹216.70 | ₹186.30 | ₹211.20 | 5,690 |
| 2026-04-27 | ₹189.00 | ₹192.80 | ₹185.60 | ₹187.50 | 680 |
| 2026-04-24 | ₹194.00 | ₹194.00 | ₹187.35 | ₹187.65 | 269 |
| 2026-04-23 | ₹199.90 | ₹200.00 | ₹192.50 | ₹193.25 | 326 |
| 2026-04-22 | ₹194.90 | ₹200.10 | ₹194.90 | ₹200.00 | 894 |
| 2026-04-21 | ₹191.95 | ₹199.80 | ₹191.95 | ₹194.10 | 970 |
| 2026-04-20 | ₹190.30 | ₹194.90 | ₹188.00 | ₹191.80 | 928 |
| 2026-04-17 | ₹189.90 | ₹200.00 | ₹187.25 | ₹190.30 | 1,115 |
| 2026-04-16 | ₹189.90 | ₹194.00 | ₹186.00 | ₹187.35 | 481 |
| 2026-04-15 | ₹194.05 | ₹199.00 | ₹183.30 | ₹186.85 | 2,134 |
| 2026-04-13 | ₹198.50 | ₹204.00 | ₹193.00 | ₹193.10 | 607 |
| 2026-04-10 | ₹196.00 | ₹206.95 | ₹196.00 | ₹203.90 | 425 |
| 2026-04-09 | ₹207.50 | ₹207.50 | ₹193.00 | ₹201.00 | 1,033 |
| 2026-04-08 | ₹204.00 | ₹204.00 | ₹184.30 | ₹201.10 | 1,678 |
| 2026-04-07 | ₹185.00 | ₹197.00 | ₹181.05 | ₹196.05 | 1,866 |
| 2026-04-06 | ₹173.40 | ₹187.95 | ₹173.00 | ₹181.25 | 1,324 |
| 2026-04-02 | ₹167.00 | ₹179.85 | ₹167.00 | ₹173.40 | 4,776 |
| 2026-04-01 | ₹167.60 | ₹172.45 | ₹165.00 | ₹165.45 | 2,661 |
| 2026-03-30 | ₹162.65 | ₹168.95 | ₹162.60 | ₹167.20 | 1,557 |
| 2026-03-27 | ₹163.50 | ₹172.95 | ₹160.00 | ₹164.80 | 3,236 |
| 2026-03-25 | ₹175.80 | ₹176.90 | ₹164.00 | ₹165.95 | 6,012 |
| 2026-03-24 | ₹181.70 | ₹183.00 | ₹168.00 | ₹170.70 | 5,940 |
| 2026-03-23 | ₹178.30 | ₹185.00 | ₹173.00 | ₹175.35 | 2,803 |
| 2026-03-20 | ₹177.40 | ₹186.00 | ₹177.05 | ₹185.95 | 2,575 |
| 2026-03-19 | ₹183.00 | ₹183.00 | ₹172.00 | ₹172.95 | 989 |
| 2026-03-18 | ₹180.00 | ₹197.45 | ₹180.00 | ₹183.60 | 1,401 |
| 2026-03-17 | ₹182.30 | ₹190.50 | ₹181.30 | ₹181.75 | 439 |
| 2026-03-16 | ₹191.70 | ₹191.70 | ₹186.00 | ₹186.00 | 369 |
| 2026-03-13 | ₹185.00 | ₹192.90 | ₹185.00 | ₹191.70 | 263 |
| 2026-03-12 | ₹183.60 | ₹191.10 | ₹181.40 | ₹183.35 | 14,958 |
| 2026-03-11 | ₹182.00 | ₹184.30 | ₹178.20 | ₹179.75 | 147 |
| 2026-03-10 | ₹183.80 | ₹186.95 | ₹177.00 | ₹180.50 | 2,032 |
| 2026-03-09 | ₹192.10 | ₹199.50 | ₹177.50 | ₹180.45 | 2,412 |
| 2026-03-06 | ₹189.10 | ₹197.00 | ₹189.10 | ₹193.40 | 358 |
| 2026-03-05 | ₹192.05 | ₹204.75 | ₹190.60 | ₹200.50 | 272 |
| 2026-03-04 | ₹196.00 | ₹196.00 | ₹185.30 | ₹195.95 | 218 |
| 2026-03-02 | ₹208.00 | ₹214.95 | ₹192.35 | ₹195.05 | 3,563 |
| 2026-02-27 | ₹205.40 | ₹212.70 | ₹202.20 | ₹210.25 | 502 |
| 2026-02-26 | ₹205.65 | ₹209.80 | ₹201.70 | ₹205.40 | 953 |
| 2026-02-25 | ₹209.60 | ₹222.00 | ₹209.60 | ₹213.45 | 964 |
| 2026-02-24 | ₹203.00 | ₹211.60 | ₹203.00 | ₹205.10 | 241 |
| 2026-02-23 | ₹201.35 | ₹207.80 | ₹195.00 | ₹202.15 | 1,492 |
| 2026-02-20 | ₹210.00 | ₹213.90 | ₹206.05 | ₹208.70 | 513 |
| 2026-02-19 | ₹210.00 | ₹214.80 | ₹207.50 | ₹210.75 | 193 |
| 2026-02-18 | ₹215.00 | ₹215.00 | ₹207.60 | ₹209.85 | 176 |
| 2026-02-17 | ₹210.00 | ₹215.00 | ₹209.25 | ₹213.70 | 303 |
| 2026-02-16 | ₹219.00 | ₹219.05 | ₹200.00 | ₹204.20 | 1,673 |
| 2026-02-13 | ₹211.25 | ₹219.95 | ₹209.00 | ₹210.00 | 1,111 |
| 2026-02-12 | ₹222.15 | ₹222.40 | ₹215.00 | ₹215.55 | 371 |
| 2026-02-11 | ₹223.35 | ₹223.35 | ₹218.00 | ₹222.15 | 550 |
| 2026-02-10 | ₹228.10 | ₹234.70 | ₹220.00 | ₹223.35 | 1,266 |
| 2026-02-09 | ₹227.20 | ₹233.30 | ₹227.00 | ₹229.35 | 441 |
| 2026-02-06 | ₹222.10 | ₹227.90 | ₹220.05 | ₹227.20 | 431 |
| 2026-02-05 | ₹221.45 | ₹221.45 | ₹221.45 | ₹221.45 | 66 |
| 2026-02-04 | ₹233.60 | ₹233.60 | ₹220.30 | ₹221.45 | 820 |
| 2026-02-03 | ₹239.00 | ₹239.00 | ₹215.00 | ₹231.30 | 2,815 |
| 2026-02-02 | ₹234.20 | ₹234.20 | ₹221.50 | ₹227.50 | 805 |
| 2026-02-01 | ₹228.15 | ₹258.75 | ₹228.15 | ₹234.20 | 19,794 |
| 2026-01-30 | ₹216.40 | ₹223.90 | ₹216.40 | ₹217.50 | 533 |
| 2026-01-29 | ₹225.50 | ₹238.40 | ₹218.75 | ₹223.75 | 1,284 |
| 2026-01-28 | ₹216.30 | ₹225.50 | ₹216.00 | ₹216.30 | 253 |
| 2026-01-27 | ₹215.25 | ₹219.80 | ₹215.25 | ₹216.50 | 161 |
| 2026-01-23 | ₹211.00 | ₹224.25 | ₹206.30 | ₹215.25 | 146 |
| 2026-01-22 | ₹220.00 | ₹220.00 | ₹202.50 | ₹218.50 | 365 |
| 2026-01-21 | ₹212.00 | ₹224.15 | ₹197.00 | ₹222.35 | 181 |
| 2026-01-20 | ₹214.00 | ₹214.00 | ₹212.00 | ₹212.95 | 321 |
| 2026-01-19 | ₹215.45 | ₹217.00 | ₹215.45 | ₹216.00 | 19 |
| 2026-01-16 | ₹217.70 | ₹219.80 | ₹216.50 | ₹216.50 | 14 |
| 2026-01-14 | ₹212.60 | ₹217.75 | ₹200.20 | ₹216.05 | 194 |
| 2026-01-12 | ₹218.65 | ₹218.65 | ₹216.35 | ₹216.35 | 232 |
| 2026-01-09 | ₹227.00 | ₹227.00 | ₹218.20 | ₹218.65 | 24 |
| 2026-01-08 | ₹219.80 | ₹226.30 | ₹217.45 | ₹222.75 | 40 |
| 2026-01-07 | ₹223.00 | ₹223.75 | ₹216.40 | ₹217.70 | 32 |
| 2026-01-06 | ₹221.90 | ₹225.95 | ₹218.35 | ₹223.85 | 39 |
| 2026-01-05 | ₹221.35 | ₹221.35 | ₹217.20 | ₹220.80 | 64 |
| 2026-01-02 | ₹221.20 | ₹222.00 | ₹221.20 | ₹221.35 | 32 |
| 2026-01-01 | ₹216.40 | ₹226.90 | ₹216.40 | ₹225.90 | 1,574 |
Cosco Share Price Performance Analysis (Jan 2008 - May 2026)
COSCO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.06%
₹225.90 → ₹185.10
Year to Date
Price Volatility
8.51%
Low Volatility
Year to Date
Average Daily Volume
1,417
Year to Date Average
BSE Exchange
Cosco Share Price History – Frequently Asked Questions
Common questions about COSCO historical data and records. Compare with COSCO fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Cosco (COSCO)?
The all-time high share price of Cosco was ₹442.9 recorded on December 28, 2017 on the BSE exchange.
What is the all-time low share price of Cosco (COSCO)?
The all-time low share price of Cosco was ₹13.35 recorded on November 05, 2008 on the BSE exchange.
How can I download COSCO historical share price data?
You can download Cosco 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 COSCO shares?
The highest trading volume day for Cosco was 293,031 shares traded on April 29, 2008 on the BSE exchange, with share price at ₹31.25.