COSCO (India)

COSCO (India) Ltd Historical Data

NSEBSE

₹245.9

(-0.67%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	233.45	237.55	227.65	237.55	32	1,32,796	379
29-Aug-2025	237	237	233.05	233.05	17	1,04,526	418
01-Sep-2025	236.1	237	231	233.4	7	10,719	42
02-Sep-2025	234	244.6	231	239.8	15	52,558	146
03-Sep-2025	249.5	249.5	235.85	237.7	20	3,69,465	1,409
04-Sep-2025	249.7	249.7	231.05	231.65	23	2,97,473	1,016
05-Sep-2025	232.1	237	225	230.2	26	39,695	157
08-Sep-2025	230.2	239.8	228.15	231.6	16	14,968	47
09-Sep-2025	232.05	237.8	231	231.1	21	1,90,135	504
10-Sep-2025	235.9	235.9	229	232.15	23	67,201	272
11-Sep-2025	231.05	235	229	232.35	33	70,639	242
12-Sep-2025	234.7	237.55	230	230.25	15	1,86,486	748
15-Sep-2025	235.5	235.5	230	235.15	25	1,75,998	566
16-Sep-2025	234	249	234	239.9	43	5,65,867	1,988
17-Sep-2025	247.9	251.5	245.7	249.4	40	3,49,804	1,026
18-Sep-2025	259	259	245.15	250	13	2,73,574	980
19-Sep-2025	255.9	255.9	243.8	248.95	41	16,90,587	5,669
22-Sep-2025	255	255	243	249.9	18	1,85,955	518
23-Sep-2025	255.15	255.15	249.95	250	8	1,06,254	414
24-Sep-2025	253.95	259	242.5	247.45	17	41,709	90
25-Sep-2025	231.4	248	231.4	247.55	16	89,253	197

COSCO (India): Related NEWS

No Record Found

Invest wise with Expert advice