Cochin Minerals and Rutile Limited (COCHINM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 300.00 | 302.90 | 296.05 | 299.55 | 299.55 | 18,425 |
| 18 Apr 2024 | 310.95 | 312.45 | 302.00 | 302.80 | 302.80 | 23,443 |
| 16 Apr 2024 | 307.95 | 313.60 | 303.10 | 304.65 | 304.65 | 17,654 |
| 15 Apr 2024 | 295.40 | 318.00 | 292.10 | 309.80 | 309.80 | 47,378 |
| 12 Apr 2024 | 302.00 | 311.75 | 300.00 | 301.45 | 301.45 | 19,991 |
| 10 Apr 2024 | 301.95 | 319.90 | 301.95 | 309.90 | 309.90 | 67,795 |
| 09 Apr 2024 | 291.00 | 309.00 | 291.00 | 299.30 | 299.30 | 26,828 |
| 08 Apr 2024 | 296.00 | 299.00 | 284.35 | 290.05 | 290.05 | 6,857 |
| 05 Apr 2024 | 290.85 | 295.60 | 290.50 | 292.80 | 292.80 | 8,078 |
| 04 Apr 2024 | 294.00 | 300.00 | 283.00 | 290.85 | 290.85 | 13,389 |
| 03 Apr 2024 | 292.00 | 296.70 | 288.00 | 292.30 | 292.30 | 19,697 |
| 02 Apr 2024 | 284.00 | 289.50 | 282.00 | 288.05 | 288.05 | 8,648 |
| 01 Apr 2024 | 267.00 | 284.00 | 267.00 | 283.60 | 283.60 | 13,049 |
| 28 Mar 2024 | 277.35 | 277.35 | 265.25 | 269.20 | 269.20 | 11,694 |
| 27 Mar 2024 | 277.95 | 277.95 | 270.00 | 271.55 | 271.55 | 19,065 |
| 26 Mar 2024 | 279.85 | 279.85 | 272.50 | 274.30 | 274.30 | 14,141 |
| 22 Mar 2024 | 275.00 | 279.50 | 273.00 | 274.75 | 274.75 | 8,863 |
| 21 Mar 2024 | 275.00 | 280.00 | 271.10 | 274.05 | 274.05 | 19,516 |
| 20 Mar 2024 | 280.00 | 281.00 | 267.10 | 271.45 | 271.45 | 15,868 |
| 19 Mar 2024 | 274.00 | 287.00 | 271.55 | 277.90 | 277.90 | 14,023 |
| 18 Mar 2024 | 275.75 | 285.90 | 269.00 | 276.20 | 276.20 | 6,864 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 264.45 | 279.90 | 260.25 | 279.05 | 279.05 | 15,235 |
| 13 Mar 2024 | 285.00 | 286.90 | 261.25 | 264.45 | 264.45 | 17,712 |
| 12 Mar 2024 | 298.00 | 298.00 | 279.00 | 281.95 | 281.95 | 17,827 |
| 11 Mar 2024 | 301.00 | 309.80 | 291.90 | 294.95 | 294.95 | 11,899 |
| 07 Mar 2024 | 293.10 | 305.90 | 290.70 | 300.85 | 300.85 | 14,945 |
| 06 Mar 2024 | 305.70 | 305.70 | 287.00 | 292.20 | 292.20 | 22,479 |
| 05 Mar 2024 | 303.20 | 305.70 | 300.00 | 304.65 | 304.65 | 8,826 |
| 04 Mar 2024 | 311.00 | 311.00 | 301.50 | 302.70 | 302.70 | 14,302 |
| 01 Mar 2024 | 303.00 | 312.95 | 301.00 | 306.40 | 306.40 | 15,445 |
| 29 Feb 2024 | 307.80 | 308.00 | 300.30 | 302.90 | 302.90 | 20,541 |
| 28 Feb 2024 | 315.05 | 319.00 | 299.00 | 301.45 | 301.45 | 50,822 |
| 27 Feb 2024 | 325.90 | 327.40 | 311.25 | 315.65 | 315.65 | 28,764 |
| 26 Feb 2024 | 326.15 | 335.00 | 320.00 | 322.70 | 322.70 | 43,056 |
| 23 Feb 2024 | 332.25 | 338.40 | 320.00 | 322.95 | 322.95 | 92,518 |
| 22 Feb 2024 | 314.00 | 337.00 | 292.80 | 327.70 | 327.70 | 175,793 |
| 21 Feb 2024 | 314.90 | 316.95 | 305.00 | 311.40 | 311.40 | 47,500 |
| 20 Feb 2024 | 317.05 | 324.75 | 310.10 | 312.50 | 312.50 | 74,822 |
| 19 Feb 2024 | 309.40 | 330.00 | 308.00 | 317.05 | 317.05 | 146,791 |
| 16 Feb 2024 | 279.60 | 305.50 | 275.00 | 302.20 | 302.20 | 164,729 |
| 15 Feb 2024 | 275.00 | 282.75 | 273.00 | 274.45 | 274.45 | 52,805 |
| 14 Feb 2024 | 278.00 | 279.00 | 272.00 | 274.20 | 274.20 | 22,151 |
| 13 Feb 2024 | 274.00 | 279.95 | 270.30 | 276.65 | 276.65 | 46,547 |
| 12 Feb 2024 | 272.00 | 275.00 | 266.05 | 268.50 | 268.50 | 49,332 |
| 09 Feb 2024 | 267.05 | 269.95 | 257.60 | 260.40 | 260.40 | 17,821 |
| 08 Feb 2024 | 267.00 | 271.95 | 264.20 | 266.20 | 266.20 | 22,038 |
| 07 Feb 2024 | 274.00 | 274.00 | 268.00 | 269.10 | 269.10 | 12,956 |
| 06 Feb 2024 | 272.45 | 276.90 | 270.25 | 272.20 | 272.20 | 11,638 |
| 05 Feb 2024 | 284.00 | 286.45 | 270.00 | 272.40 | 272.40 | 35,162 |
| 02 Feb 2024 | 283.00 | 284.80 | 277.00 | 281.85 | 281.85 | 27,459 |
| 01 Feb 2024 | 275.50 | 283.00 | 275.00 | 280.30 | 280.30 | 24,278 |
| 31 Jan 2024 | 271.30 | 277.00 | 271.00 | 274.50 | 274.50 | 16,771 |
| 30 Jan 2024 | 278.00 | 280.00 | 273.00 | 274.00 | 274.00 | 17,291 |
| 29 Jan 2024 | 274.90 | 281.00 | 270.05 | 274.65 | 274.65 | 26,764 |
| 25 Jan 2024 | 267.40 | 276.80 | 263.50 | 274.10 | 274.10 | 19,281 |
| 24 Jan 2024 | 275.50 | 275.50 | 261.50 | 267.40 | 267.40 | 12,147 |
| 23 Jan 2024 | 284.50 | 284.50 | 266.50 | 268.35 | 268.35 | 14,966 |
| 19 Jan 2024 | 273.90 | 282.00 | 269.15 | 275.00 | 275.00 | 22,426 |
| 18 Jan 2024 | 271.75 | 273.55 | 267.00 | 270.30 | 270.30 | 20,833 |
| 17 Jan 2024 | 269.95 | 273.50 | 266.00 | 271.75 | 271.75 | 22,409 |
| 16 Jan 2024 | 271.85 | 274.40 | 267.00 | 267.95 | 267.95 | 24,640 |
| 15 Jan 2024 | 275.00 | 278.00 | 270.00 | 271.85 | 271.85 | 23,976 |
| 12 Jan 2024 | 272.00 | 279.00 | 271.25 | 275.55 | 275.55 | 16,558 |
| 11 Jan 2024 | 273.65 | 273.65 | 267.00 | 269.80 | 269.80 | 19,472 |
| 10 Jan 2024 | 272.00 | 273.00 | 267.30 | 268.60 | 268.60 | 26,781 |
| 09 Jan 2024 | 278.95 | 283.90 | 269.00 | 271.05 | 271.05 | 27,995 |
| 08 Jan 2024 | 284.00 | 284.00 | 273.00 | 274.70 | 274.70 | 13,306 |
| 05 Jan 2024 | 285.00 | 287.00 | 280.50 | 281.50 | 281.50 | 13,814 |
| 04 Jan 2024 | 286.00 | 286.40 | 280.00 | 282.20 | 282.20 | 15,153 |
| 03 Jan 2024 | 288.80 | 290.00 | 277.50 | 281.95 | 281.95 | 24,314 |
| 02 Jan 2024 | 275.00 | 287.00 | 275.00 | 284.55 | 284.55 | 88,557 |
| 01 Jan 2024 | 277.20 | 278.45 | 272.80 | 274.05 | 274.05 | 17,285 |
| 29 Dec 2023 | 277.90 | 278.40 | 271.00 | 275.50 | 275.50 | 14,382 |
| 28 Dec 2023 | 277.00 | 278.95 | 272.50 | 277.10 | 277.10 | 17,868 |
| 27 Dec 2023 | 279.80 | 279.90 | 273.00 | 274.25 | 274.25 | 12,758 |
| 26 Dec 2023 | 274.00 | 279.00 | 272.05 | 275.95 | 275.95 | 18,333 |
| 22 Dec 2023 | 270.00 | 277.50 | 266.10 | 273.70 | 273.70 | 21,823 |
| 21 Dec 2023 | 265.00 | 270.00 | 261.05 | 265.15 | 265.15 | 15,700 |
| 20 Dec 2023 | 276.95 | 276.95 | 261.20 | 267.35 | 267.35 | 22,777 |
| 19 Dec 2023 | 280.95 | 280.95 | 271.00 | 272.00 | 272.00 | 26,605 |
| 18 Dec 2023 | 276.00 | 279.80 | 273.00 | 275.10 | 275.10 | 14,077 |
| 15 Dec 2023 | 271.95 | 284.20 | 270.55 | 272.00 | 272.00 | 50,134 |
| 14 Dec 2023 | 270.60 | 273.95 | 268.10 | 269.05 | 269.05 | 12,036 |
| 13 Dec 2023 | 271.15 | 276.00 | 269.25 | 270.85 | 270.85 | 9,926 |
| 12 Dec 2023 | 276.00 | 276.00 | 268.05 | 270.85 | 270.85 | 11,704 |
| 11 Dec 2023 | 267.10 | 274.85 | 267.10 | 271.15 | 271.15 | 23,840 |
| 08 Dec 2023 | 270.30 | 278.00 | 265.15 | 267.95 | 267.95 | 11,141 |
| 07 Dec 2023 | 274.95 | 274.95 | 265.05 | 270.15 | 270.15 | 15,095 |
| 06 Dec 2023 | 270.30 | 276.90 | 269.00 | 270.65 | 270.65 | 24,987 |
| 05 Dec 2023 | 279.95 | 279.95 | 272.00 | 272.50 | 272.50 | 23,628 |
| 04 Dec 2023 | 277.95 | 279.80 | 272.00 | 273.75 | 273.75 | 40,828 |
| 01 Dec 2023 | 265.00 | 282.00 | 261.60 | 273.75 | 273.75 | 49,830 |
| 30 Nov 2023 | 270.00 | 270.00 | 260.00 | 264.60 | 264.60 | 15,812 |
| 29 Nov 2023 | 280.30 | 284.95 | 260.05 | 266.45 | 266.45 | 61,064 |
| 28 Nov 2023 | 260.65 | 287.85 | 255.35 | 274.55 | 274.55 | 66,057 |
| 24 Nov 2023 | 258.95 | 258.95 | 252.00 | 255.15 | 255.15 | 10,725 |
| 23 Nov 2023 | 254.50 | 259.65 | 250.20 | 253.25 | 253.25 | 6,893 |
| 22 Nov 2023 | 255.30 | 261.00 | 254.00 | 254.50 | 254.50 | 17,684 |
| 21 Nov 2023 | 262.70 | 262.70 | 257.00 | 258.65 | 258.65 | 14,972 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.