John Cockerill

John Cockerill India Ltd Historical Data

NSEBSE

₹4,510

(2.95%)

Sep 16, 2025|11:54:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Aug-2025	4,441.95	4,441.95	4,375	4,394.9	168	92,98,426	1,810
25-Aug-2025	4,438	4,687.7	4,380	4,587.2	1,179	6,66,24,594	5,461
26-Aug-2025	4,600	4,600	4,451.05	4,498.2	593	1,67,92,077	1,365
28-Aug-2025	4,425.05	4,589.95	4,420	4,459.25	446	1,04,97,799	1,001
29-Aug-2025	4,465.15	4,499.95	4,332	4,345.1	286	71,18,614	1,108
01-Sep-2025	4,388.55	4,498	4,321	4,421.3	462	1,19,77,231	910
02-Sep-2025	4,372.05	4,524	4,371	4,395.65	396	86,35,215	1,204
03-Sep-2025	4,375.05	4,560	4,375.05	4,444.75	517	2,20,56,293	1,839
04-Sep-2025	4,518.95	4,518.95	4,380.25	4,389.4	333	55,80,905	673
05-Sep-2025	4,380.35	4,494.5	4,361	4,393.95	683	2,60,48,579	961
08-Sep-2025	4,448	4,448.95	4,343	4,352.5	234	82,72,667	1,238
09-Sep-2025	4,400.05	4,630	4,363.2	4,499.3	1,304	6,39,41,446	4,980
10-Sep-2025	4,500	4,575	4,450.5	4,456.75	535	1,82,21,227	2,196
11-Sep-2025	4,435	4,550	4,435	4,465.3	300	88,94,838	1,370
12-Sep-2025	4,465.3	4,496	4,402.5	4,432.3	366	88,04,254	1,273
15-Sep-2025	4,440.05	4,507.95	4,350	4,380.75	580	1,71,36,393	1,989

John Cockerill: Related NEWS

No Record Found

Invest wise with Expert advice