John Cockerill

John Cockerill India Ltd Historical Data

NSEBSE

₹4,398.2

(-1.45%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	4,616.1	4,699.95	4,511	4,548.9	888	2,70,19,627	3,504
24-Jul-2025	4,548.9	4,588	4,370.05	4,399	644	1,88,57,753	2,835
25-Jul-2025	4,351	4,520.95	4,295	4,330.85	725	2,74,48,386	3,250
28-Jul-2025	4,335.05	4,390	4,240.05	4,274.75	512	1,88,82,819	2,159
29-Jul-2025	4,255	4,360	4,255	4,297.3	445	1,50,59,517	2,262
30-Jul-2025	4,399	4,785	4,220	4,293.75	2,962	12,02,09,378	9,399
31-Jul-2025	4,260	4,475	4,258.05	4,305.85	637	2,85,37,805	4,215
01-Aug-2025	4,305.85	4,350	4,275.9	4,281.3	284	84,62,923	1,374
04-Aug-2025	4,285	4,425	4,225.1	4,264.7	407	1,40,56,752	2,103
05-Aug-2025	4,299	4,299	4,221	4,239.4	194	65,01,666	1,029
06-Aug-2025	4,296.3	4,296.3	4,149.9	4,159	293	69,94,022	1,104
07-Aug-2025	4,172	4,200	4,012.15	4,098.25	398	1,25,35,948	1,936
08-Aug-2025	4,059	4,348	4,050	4,248.05	554	1,64,79,199	1,847
11-Aug-2025	4,274.95	4,549.7	4,200	4,410.75	1,594	7,78,16,430	4,396
12-Aug-2025	4,410	4,428	4,311.15	4,348.25	251	71,35,764	1,051
13-Aug-2025	4,350	4,389	4,300.15	4,324.85	211	46,45,466	606
14-Aug-2025	4,290	4,466.6	4,282.05	4,402.55	343	1,07,05,043	1,602
18-Aug-2025	4,402.95	4,462.6	4,300	4,310.9	267	1,13,41,046	1,528
19-Aug-2025	4,315	4,795	4,315	4,578.45	1,838	8,20,03,611	4,377
20-Aug-2025	4,580.95	4,599	4,440	4,462.7	346	1,07,15,211	1,507
21-Aug-2025	4,493	4,625	4,366.5	4,398.2	812	4,59,52,432	6,249

John Cockerill: Related NEWS

No Record Found

Invest wise with Expert advice