COSCO (India) Share Price History

COSCO (India)

CMP as on19-Jan-21 15:24

₹ 102.00
-1.6 -1.54%

Open

₹ 107.95

Turnover (lac)

₹ 1

Prev. Close

₹ 103.60

Day's Vol (shares)

₹ 3,665

Day's Range

₹ 98.00
₹ 107.95

COSCO (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Jan-2021 109 109 102 104 73 0.27 1,557 7 -5.40
15-Jan-2021 112 113 103 106 152 0.75 4,454 10 -6.40
14-Jan-2021 112 115 106 112 175 0.71 4,628 8.65 -0
13-Jan-2021 113 115 105 106 258 1.10 7,091 9.65 -6.90
12-Jan-2021 111 118 109 113 789 4.26 22,452 9.05 1.75
11-Jan-2021 92.50 109 86.20 109 679 7.24 35,162 22.60 16.30
08-Jan-2021 84.80 92 82.70 90.70 183 1.58 10,503 9.35 5.85
07-Jan-2021 84 85.50 83.20 83.80 33 0.12 1,270 2.35 -0.30
06-Jan-2021 85.50 85.50 83 83.10 29 0.08 702 2.50 -2.50
05-Jan-2021 83.10 85.50 82.70 84.20 45 0.10 779 2.80 1.15
04-Jan-2021 86 86 84 84 18 0.12 1,401 2 -2
01-Jan-2021 85 85 82.60 83.20 27 0.33 3,019 2.40 -1.80
31-Dec-2020 84 87 83.30 83.60 14 0.06 675 3.70 -0.40
30-Dec-2020 82 85 81.30 82.40 33 0.15 1,125 3.65 0.40
29-Dec-2020 83.50 85.50 83 84.30 20 0.14 1,259 2.45 0.80
28-Dec-2020 86 87 82 83.10 51 0.38 3,392 5 -3
24-Dec-2020 86.60 86.60 84 85.30 11 0.02 182 2.60 -1.30
23-Dec-2020 84.90 87 83.80 84.10 41 0.22 1,520 3.20 -0.80
22-Dec-2020 82 83 79 79.70 27 0.12 1,102 3.95 -2.30
21-Dec-2020 84 87.30 72.60 82.10 82 0.53 3,383 14.70 -1.90