COSCO (India)

COSCO (India) Ltd Historical Data

NSEBSE

₹228.95

(3.88%)

Dec 10, 2025|12:58:00 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	248.6	248.6	245.9	245.95	5	4,441	6
11-Nov-2025	245.95	249.55	237.2	244.8	12	35,164	85
12-Nov-2025	244.8	252.95	244.8	244.9	11	81,072	294
13-Nov-2025	244.9	244.95	231.1	244.5	11	61,459	180
14-Nov-2025	244.5	245.95	241.75	241.75	11	64,861	160
17-Nov-2025	220.2	239.25	220.2	233.3	65	5,48,055	1,750
18-Nov-2025	239	239	233.35	237.85	21	1,44,827	571
19-Nov-2025	241.5	243.75	238.05	239.1	11	1,09,098	379
20-Nov-2025	241.5	241.5	230.45	230.75	14	61,459	265
21-Nov-2025	244.9	244.9	230	230.1	32	1,55,422	651
24-Nov-2025	231.2	238.7	230.1	236.9	10	79,117	324
25-Nov-2025	228	236.8	222.2	236.8	7	13,481	51
26-Nov-2025	236.8	237.95	230	233.9	40	2,53,797	719
27-Nov-2025	230.9	260	230.9	244.1	136	17,70,935	4,523
28-Nov-2025	248	248.85	235.3	238.1	28	1,49,710	491
01-Dec-2025	246.5	246.5	233	236.55	29	84,519	239
02-Dec-2025	244.3	244.3	233.2	238.7	8	20,340	43
03-Dec-2025	244.65	244.65	232.55	235.3	17	41,294	113
04-Dec-2025	248.15	248.15	230.7	238.4	24	1,13,151	399
05-Dec-2025	231.6	231.6	231	231.15	23	7,57,893	3,167
08-Dec-2025	240	240	225	226.85	48	2,68,358	982
09-Dec-2025	225	225	218	220.4	40	2,28,462	926

COSCO (India): Related NEWS

No Record Found

Invest wise with Expert advice