BSE - Delayed Quote
INR
Cochin Minerals and Rutile Limited (COCHINM.BO)
267.55
+6.85
(+2.63%)
At close: November 2 at 3:10:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
268.90
268.90
259.00
260.70
260.70
2,178
Oct 29, 2026
259.05
264.00
257.25
259.85
259.85
2,339
Oct 28, 2026
263.10
267.85
260.00
262.15
262.15
2,002
Oct 27, 2026
266.90
267.60
261.70
264.90
264.90
2,871
Oct 26, 2026
248.50
270.00
247.10
255.20
255.20
9,309
Oct 23, 2026
255.30
258.90
246.05
248.15
248.15
2,283
Oct 22, 2026
253.80
262.45
250.10
251.40
251.40
8,334
Oct 21, 2026
285.00
293.00
240.25
254.70
254.70
10,750
Oct 19, 2026
295.00
295.00
284.00
285.05
285.05
1,643
Oct 16, 2026
287.35
290.90
285.10
288.00
288.00
2,511
Oct 15, 2026
291.15
291.15
285.50
287.35
287.35
2,137
Oct 14, 2026
291.85
291.85
286.60
289.75
289.75
2,944
Oct 13, 2026
288.05
290.85
285.85
289.50
289.50
2,129
Oct 12, 2026
284.05
290.00
283.50
287.75
287.75
1,931
Oct 9, 2026
281.50
286.75
280.25
281.60
281.60
3,144
Oct 8, 2026
286.15
292.95
278.40
280.25
280.25
3,926
Oct 7, 2026
292.00
292.00
285.00
286.10
286.10
5,328
Oct 6, 2026
302.90
305.00
290.00
293.60
293.60
8,863
Oct 5, 2026
303.00
305.00
295.05
300.15
300.15
5,631
Oct 1, 2026
295.00
303.00
293.00
293.40
293.40
3,677
Sep 30, 2026
303.00
303.80
295.20
298.80
298.80
3,921
Sep 29, 2026
305.25
305.25
294.00
297.20
297.20
14,511
Sep 28, 2026
321.90
325.00
305.05
309.15
309.15
12,580
Sep 25, 2026
315.00
324.80
315.00
316.75
316.75
10,624
Sep 24, 2026
304.10
325.00
304.10
314.95
314.95
28,207
Sep 23, 2026
307.75
311.00
303.80
309.00
309.00
2,300
Sep 22, 2026
306.00
314.70
302.05
307.75
307.75
5,991
Sep 21, 2026
303.00
308.95
302.10
305.75
305.75
6,273
Sep 18, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
306.00
312.95
303.30
305.20
305.20
13,322
Sep 17, 2026
313.00
314.75
307.00
311.00
303.00
13,009
Sep 16, 2026
307.65
313.00
295.50
310.30
302.32
19,702
Sep 15, 2026
303.10
309.85
299.50
302.30
294.52
10,418
Sep 11, 2026
307.05
311.00
305.15
307.70
299.78
3,916
Sep 10, 2026
309.35
312.10
306.05
308.55
300.61
6,065
Sep 9, 2026
318.00
319.55
310.00
310.95
302.95
12,192
Sep 8, 2026
320.00
321.95
314.95
316.70
308.55
7,566
Sep 7, 2026
322.00
322.00
314.05
314.95
306.85
6,761
Sep 4, 2026
320.60
322.00
310.00
316.90
308.75
12,774
Sep 3, 2026
321.70
323.30
318.10
320.60
312.35
17,478
Sep 2, 2026
306.50
320.80
301.00
315.50
307.38
46,185
Sep 1, 2026
299.75
308.00
299.75
302.75
294.96
14,862
Aug 31, 2026
302.40
302.40
294.50
296.90
289.26
4,582
Aug 28, 2026
296.80
303.00
295.00
296.55
288.92
4,864
Aug 27, 2026
298.60
305.75
295.00
296.65
289.02
5,705
Aug 26, 2026
297.45
303.85
295.00
296.50
288.87
3,395
Aug 25, 2026
302.00
305.70
297.00
297.45
289.80
6,674
Aug 24, 2026
297.00
313.00
297.00
302.00
294.23
24,504
Aug 21, 2026
302.40
302.40
295.10
295.80
288.19
3,400
Aug 20, 2026
301.80
301.80
293.10
297.85
290.19
5,654
Aug 19, 2026
305.00
305.00
295.55
296.10
288.48
4,156
Aug 18, 2026
295.00
300.00
293.10
295.25
287.66
12,059
Aug 17, 2026
300.00
300.00
293.70
294.55
286.97
6,750
Aug 14, 2026
295.00
303.25
295.00
297.90
290.24
8,579
Aug 13, 2026
295.00
300.00
294.05
296.30
288.68
6,943
Aug 12, 2026
303.00
303.00
296.00
298.25
290.58
7,083
Aug 11, 2026
308.00
308.00
296.10
297.10
289.46
18,378
Aug 10, 2026
304.00
317.00
300.00
305.15
297.30
28,812
Aug 7, 2026
324.00
330.00
289.05
296.30
288.68
107,761
Aug 6, 2026
313.10
313.10
301.60
313.10
305.05
153,031
Aug 5, 2026
246.50
264.90
246.50
260.95
254.24
12,602
Aug 4, 2026
252.00
260.30
247.10
249.70
243.28
3,433
Aug 3, 2026
254.00
254.00
248.05
252.05
245.57
6,096
Jul 31, 2026
245.70
252.00
245.70
246.60
240.26
2,964
Jul 30, 2026
246.50
246.50
243.20
245.25
238.94
3,717
Jul 29, 2026
248.95
248.95
242.20
244.60
238.31
2,086
Jul 28, 2026
247.40
252.95
246.05
246.10
239.77
3,217
Jul 27, 2026
256.50
256.50
245.05
247.40
241.04
1,607
Jul 24, 2026
247.00
249.45
243.10
244.85
238.55
6,085
Jul 23, 2026
252.95
253.50
246.95
247.75
241.38
5,040
Jul 22, 2026
255.20
258.70
250.30
252.95
246.44
1,468
Jul 21, 2026
247.90
260.80
247.90
255.60
249.03
13,287
Jul 20, 2026
249.00
251.50
246.55
247.90
241.52
839
Jul 17, 2026
251.00
251.90
248.00
250.05
243.62
2,308
Jul 16, 2026
257.25
257.25
250.00
251.90
245.42
1,278
Jul 15, 2026
250.30
251.95
245.00
250.55
244.10
1,794
Jul 14, 2026
250.00
257.00
249.95
250.05
243.62
3,105
Jul 13, 2026
241.00
262.00
241.00
254.40
247.86
6,884
Jul 10, 2026
242.55
247.00
242.55
246.70
240.35
2,045
Jul 9, 2026
241.00
245.95
241.00
243.75
237.48
1,267
Jul 8, 2026
243.05
248.40
241.00
242.60
236.36
2,002
Jul 7, 2026
245.60
248.05
243.15
245.80
239.48
1,832
Jul 6, 2026
248.90
249.95
245.00
245.60
239.28
1,408
Jul 3, 2026
245.95
255.00
241.10
248.90
242.50
7,507
Jul 2, 2026
242.60
245.45
242.00
243.50
237.24
2,501
Jul 1, 2026
245.35
247.05
242.55
243.05
236.80
4,746
Jun 30, 2026
245.00
248.80
243.00
244.10
237.82
2,108
Jun 29, 2026
246.30
248.60
246.00
248.25
241.86
1,226
Jun 25, 2026
249.00
253.00
245.35
248.60
242.21
9,782
Jun 24, 2026
247.95
252.00
242.00
246.90
240.55
5,024
Jun 23, 2026
246.20
253.80
242.50
244.90
238.60
8,427
Jun 22, 2026
245.30
250.05
223.45
249.05
242.64
6,561
Jun 19, 2026
253.00
253.00
246.30
249.60
243.18
5,755
Jun 18, 2026
249.95
253.85
249.75
251.80
245.32
2,156
Jun 17, 2026
249.20
252.00
246.00
250.00
243.57
4,074
Jun 16, 2026
244.15
250.00
242.50
246.05
239.72
6,534
Jun 15, 2026
244.00
248.90
241.00
242.95
236.70
13,419
Jun 12, 2026
244.00
253.00
241.70
243.25
236.99
13,656
Jun 11, 2026
249.85
253.85
246.50
248.85
242.45
2,572
Jun 10, 2026
249.05
253.45
247.05
247.65
241.28
6,939
Jun 9, 2026
256.30
256.30
249.00
253.65
247.13
8,996
Jun 8, 2026
254.00
260.00
254.00
256.40
249.80
3,471
Jun 5, 2026
255.35
260.70
254.00
257.65
251.02
4,311
Jun 4, 2026
257.00
263.00
251.05
255.35
248.78
4,935
Jun 3, 2026
262.95
263.00
255.05
256.30
249.71
2,258
Jun 2, 2026
253.00
265.00
246.00
258.60
251.95
3,109
Jun 1, 2026
268.00
281.00
250.00
253.05
246.54
14,702
May 29, 2026
269.50
269.50
253.00
255.80
249.22
21,559
May 27, 2026
266.00
275.00
262.00
269.50
262.57
8,940
May 26, 2026
270.00
275.00
263.20
265.55
258.72
2,392
May 25, 2026
270.00
280.00
270.00
273.80
266.76
4,705
May 22, 2026
270.00
270.00
257.00
263.75
256.97
1,824
May 21, 2026
260.00
265.85
257.00
260.40
253.70
2,179
May 20, 2026
262.90
262.95
253.00
258.45
251.80
3,535
May 19, 2026
262.00
268.50
255.70
262.90
256.14
4,119
May 18, 2026
262.90
263.05
255.10
261.15
254.43
1,715
May 15, 2026
266.65
278.40
261.60
262.95
256.19
3,548
May 14, 2026
284.35
284.35
267.00
270.50
263.54
2,115
May 13, 2026
280.00
280.00
269.10
274.80
267.73
3,623
May 12, 2026
282.85
288.00
280.15
281.25
274.02
2,767
May 11, 2026
285.00
294.95
281.00
282.85
275.57
1,280
May 8, 2026
285.60
293.70
285.00
285.45
278.11
5,553
May 7, 2026
294.95
296.00
286.30
291.80
284.29
2,628
May 6, 2026
291.00
300.00
291.00
293.10
285.56
2,816
May 5, 2026
289.85
295.75
289.00
291.75
284.25
2,817
May 4, 2026
298.00
307.90
286.00
289.85
282.39
5,341
Apr 30, 2026
288.15
301.50
287.95
297.05
289.41
14,092
Apr 29, 2026
290.60
299.60
287.50
287.95
280.54
9,970
Apr 28, 2026
289.55
297.00
287.00
287.70
280.30
7,881
Apr 27, 2026
282.00
292.10
281.50
286.75
279.37
5,989
Apr 24, 2026
285.00
287.00
281.20
282.00
274.75
3,732
Apr 23, 2026
286.50
289.80
281.00
285.65
278.30
5,572
Apr 22, 2026
284.05
294.40
277.05
287.40
280.01
5,083
Apr 21, 2026
295.00
303.95
285.00
288.20
280.79
5,584
Apr 20, 2026
303.90
304.80
289.00
295.00
287.41
19,458
Apr 17, 2026
285.00
303.00
272.00
296.75
289.12
33,661
Apr 16, 2026
253.80
286.00
248.00
282.25
274.99
23,860
Apr 15, 2026
249.60
254.00
240.00
248.80
242.40
4,952
Apr 13, 2026
238.50
259.00
235.00
249.60
243.18
7,342
Apr 10, 2026
244.00
245.00
235.00
244.60
238.31
3,838
Apr 9, 2026
242.00
243.00
230.00
234.00
227.98
4,899
Apr 8, 2026
239.00
245.00
237.00
242.55
236.31
4,692
Apr 7, 2026
218.95
232.00
218.90
231.70
225.74
4,310
Apr 6, 2026
219.40
219.40
213.30
218.90
213.27
2,389
Apr 2, 2026
215.70
215.70
207.60
213.30
207.81
1,365
Apr 1, 2026
202.00
216.00
202.00
215.70
210.15
1,952
Mar 30, 2026
218.70
218.70
197.10
201.65
196.46
5,508
Mar 27, 2026
211.00
214.05
205.00
207.10
201.77
8,750
Mar 25, 2026
217.80
217.80
211.00
214.05
208.54
8,136
Mar 24, 2026
211.00
218.85
208.80
209.15
203.77
5,623
Mar 23, 2026
224.80
224.80
204.00
208.70
203.33
23,310
Mar 20, 2026
219.00
224.80
217.00
220.30
214.63
4,171
Mar 19, 2026
224.00
224.00
215.55
218.55
212.93
4,121
Mar 18, 2026
224.80
228.80
218.05
220.35
214.68
6,962
Mar 17, 2026
225.80
225.85
215.60
217.55
211.95
6,527
Mar 16, 2026
230.00
230.00
219.00
220.55
214.88
5,933
Mar 13, 2026
231.50
232.00
226.25
228.95
223.06
6,539
Mar 12, 2026
239.00
239.00
225.00
231.50
225.55
5,317
Mar 11, 2026
237.90
238.90
232.25
236.30
230.22
3,990
Mar 10, 2026
232.00
242.00
229.00
232.55
226.57
2,675
Mar 9, 2026
236.25
240.00
230.00
234.55
228.52
2,407
Mar 6, 2026
244.50
244.50
238.00
239.00
232.85
2,691
Mar 5, 2026
243.90
246.75
241.00
242.65
236.41
2,019
Mar 4, 2026
243.00
249.90
240.00
243.90
237.63
2,590
Mar 2, 2026
243.50
249.05
241.00
244.90
238.60
5,035
Feb 27, 2026
251.00
255.00
248.10
249.05
242.64
2,008
Feb 26, 2026
252.00
252.00
248.00
249.50
243.08
900
Feb 25, 2026
250.00
252.25
245.10
251.05
244.59
3,626
Feb 24, 2026
250.05
250.95
242.00
243.75
237.48
6,687
Feb 23, 2026
255.05
258.00
249.00
250.50
244.06
3,525
Feb 20, 2026
254.50
259.80
251.80
255.55
248.98
1,886
Feb 19, 2026
258.00
261.00
253.00
254.50
247.95
3,317
Feb 18, 2026
260.00
263.95
257.50
259.60
252.92
1,638
Feb 17, 2026
264.00
264.00
256.00
259.60
252.92
1,278
Feb 16, 2026
264.25
272.95
260.10
261.20
254.48
4,124
Feb 13, 2026
269.00
270.00
265.10
267.40
260.52
3,244
Feb 12, 2026
279.00
279.00
268.00
272.50
265.49
2,699
Feb 11, 2026
277.05
278.55
270.50
271.75
264.76
1,650
Feb 10, 2026
273.00
280.00
272.40
275.60
268.51
2,944
Feb 9, 2026
274.00
277.80
265.55
273.25
266.22
1,636
Feb 6, 2026
268.00
268.70
261.60
263.70
256.92
2,273
Feb 5, 2026
276.20
283.00
268.00
270.25
263.30
5,982
Feb 4, 2026
276.00
283.95
276.00
280.25
273.04
3,737
Feb 3, 2026
285.00
286.10
276.00
279.65
272.46
4,735
Feb 2, 2026
275.50
289.80
267.10
279.15
271.97
4,584
Jan 30, 2026
278.50
278.50
265.20
274.45
267.39
2,118
Jan 29, 2026
258.50
290.00
255.15
275.75
268.66
6,652
Jan 28, 2026
252.00
258.50
244.00
256.05
249.46
3,758
Jan 27, 2026
256.20
257.00
236.00
242.65
236.41
4,313
Jan 23, 2026
257.10
260.00
250.00
254.95
248.39
2,800
Jan 22, 2026
250.10
257.50
248.10
257.10
250.49
1,781
Jan 21, 2026
244.00
253.00
244.00
250.10
243.67
1,664
Jan 20, 2026
256.35
256.35
245.00
251.60
245.13
5,746
Jan 19, 2026
263.00
269.90
252.00
256.35
249.76
7,940
Jan 16, 2026
268.05
273.80
265.05
267.00
260.13
4,013
Jan 14, 2026
276.50
276.95
269.00
269.30
262.37
1,456
Jan 13, 2026
269.50
280.00
269.50
272.85
265.83
995
Jan 12, 2026
270.30
274.00
267.10
270.05
263.10
3,527
Jan 9, 2026
275.00
279.90
267.10
268.85
261.93
3,102
Jan 8, 2026
278.00
282.95
277.00
277.90
270.75
3,413
Jan 7, 2026
283.90
283.90
275.50
280.40
273.19
2,279
Jan 6, 2026
279.00
283.95
274.15
279.20
272.02
1,742
Jan 5, 2026
301.85
301.85
261.20
274.75
267.68
13,088
Jan 2, 2026
295.25
295.25
291.00
292.45
284.93
2,302
Jan 1, 2026
287.00
309.00
287.00
296.70
289.07
17,913
Dec 31, 2025
287.00
292.50
279.00
287.00
279.62
4,915
Dec 30, 2025
298.00
298.50
280.00
281.50
274.26
5,603
Dec 29, 2025
290.00
304.00
290.00
294.15
286.58
20,481
Dec 26, 2025
268.00
296.45
266.55
289.75
282.30
17,510
Dec 24, 2025
262.00
266.00
261.00
263.80
257.01
1,342
Dec 23, 2025
262.95
263.00
259.40
260.85
254.14
2,099
Dec 22, 2025
258.00
265.00
258.00
259.30
252.63
4,357
Dec 19, 2025
260.00
265.95
255.05
256.25
249.66
3,399
Dec 18, 2025
261.70
261.70
254.00
258.90
252.24
2,494
Dec 17, 2025
262.50
262.50
258.00
260.70
253.99
2,465
Dec 16, 2025
261.30
262.95
259.00
261.70
254.97
5,557
Dec 15, 2025
259.95
266.75
252.60
261.30
254.58
2,728
Dec 12, 2025
260.00
262.00
258.05
260.80
254.09
1,929
Dec 11, 2025
259.00
261.80
257.00
257.80
251.17
1,867
Dec 10, 2025
263.85
263.85
257.05
259.00
252.34
2,202
Dec 9, 2025
267.00
267.00
254.95
259.65
252.97
3,756
Dec 8, 2025
263.00
263.00
252.05
255.70
249.12
3,798
Dec 5, 2025
257.00
260.00
256.15
256.20
249.61
928
Dec 4, 2025
264.60
264.60
255.00
256.80
250.19
1,453
Dec 3, 2025
261.10
264.00
258.00
261.00
254.29
6,468
Dec 2, 2025
261.95
265.50
260.40
260.45
253.75
1,136
Dec 1, 2025
266.00
267.90
260.00
261.90
255.16
2,615
Nov 28, 2025
273.80
273.80
260.00
265.05
258.23
3,874
Nov 27, 2025
262.00
267.40
260.75
265.80
258.96
3,537
Nov 26, 2025
251.10
260.95
251.00
259.40
252.73
6,265
Nov 25, 2025
259.00
259.80
245.00
251.60
245.13
4,766
Nov 24, 2025
272.85
272.85
255.00
258.80
252.14
1,686
Nov 21, 2025
274.95
274.95
263.25
264.35
257.55
3,267
Nov 20, 2025
265.00
268.90
262.15
266.40
259.55
4,649
Nov 19, 2025
265.00
268.00
263.00
265.65
258.82
1,798
Nov 18, 2025
271.00
271.00
264.00
265.20
258.38
3,270
Nov 17, 2025
273.95
273.95
256.45
270.15
263.20
5,045
Nov 14, 2025
269.00
273.45
260.00
267.40
260.52
5,147
Nov 13, 2025
268.00
276.95
267.50
268.85
261.93
2,365
Nov 12, 2025
271.90
275.00
270.10
271.85
264.86
3,462
Nov 11, 2025
269.00
276.95
269.00
271.90
264.91
3,428
Nov 10, 2025
280.25
281.95
263.05
271.55
264.56
7,290
Nov 7, 2025
285.00
288.90
283.00
284.20
276.89
1,437
Nov 6, 2025
298.95
298.95
285.00
285.15
277.81
6,619
Nov 4, 2025
297.80
297.80
291.00
292.85
285.32
2,608
Nov 3, 2025
294.90
298.30
293.10
295.30
287.70
2,221
