All stocks
NSE: COCHINSHIP·ISIN INE704P01025·Data to 2026-10-26
Cochin Shipyard Limited historical data
₹1,133.90+0.00%close 2026-10-26
Price since 2017 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,842.80
52w low
₹1,120.00
Turnover
₹78.1 Cr
Volume
6,87,287
1y return
-37.3%
3y CAGR
+35.2%
5y CAGR
+48.0%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-01-10 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share |
| 2018-10-30 | buyback | Buy Back |
| 2026-09-18 | dividend | Dividend - Rs 1.5 Per Share |
| 2026-02-03 | dividend | Interim Dividend - Rs 3.50 Per Share |
| 2025-11-18 | dividend | Interim Dividend - Rs 4 Per Share |
| 2025-09-12 | dividend | Dividend - Rs 2.25 Per Share |
| 2025-02-12 | dividend | Interim Dividend - Rs 3.50 Per Share |
| 2024-11-19 | dividend | Interim Dividend - Rs 4 Per Share |
| 2024-09-23 | dividend | Annual General Meeting/Dividend - Rs 2.25 Per Share |
| 2024-02-12 | dividend | Interim Dividend - Rs 3.50 Per Share |
| 2023-11-20 | dividend | Interim Dividend - Rs 8 Per Share |
| 2023-09-21 | dividend | Annual General Meeting/Dividend - Rs 3 Per Share |
| 2023-02-22 | dividend | Interim Dividend - Rs 7 Per Share |
| 2022-11-21 | dividend | Interim Dividend - Rs 7 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,129.00 | 1,150.90 | 1,120.00 | 1,133.90 | 6,87,287 |
| 2026-10-23 | 1,163.90 | 1,164.10 | 1,126.70 | 1,139.90 | 7,59,376 |
| 2026-10-22 | 1,156.60 | 1,184.00 | 1,146.30 | 1,163.90 | 10,34,858 |
| 2026-10-21 | 1,231.90 | 1,234.90 | 1,150.10 | 1,167.10 | 15,48,758 |
| 2026-10-19 | 1,248.80 | 1,249.40 | 1,222.00 | 1,226.50 | 2,94,423 |
| 2026-10-16 | 1,254.00 | 1,262.50 | 1,246.10 | 1,248.80 | 4,32,392 |
| 2026-10-15 | 1,250.70 | 1,263.70 | 1,238.30 | 1,254.00 | 4,99,343 |
| 2026-10-14 | 1,262.30 | 1,276.80 | 1,250.70 | 1,253.00 | 7,77,895 |
| 2026-10-13 | 1,233.00 | 1,266.00 | 1,220.00 | 1,265.00 | 7,28,423 |
| 2026-10-12 | 1,240.00 | 1,262.00 | 1,227.40 | 1,232.00 | 7,61,099 |
| 2026-10-09 | 1,214.90 | 1,257.00 | 1,213.00 | 1,230.00 | 22,84,003 |
| 2026-10-08 | 1,255.10 | 1,256.00 | 1,200.00 | 1,200.00 | 9,40,775 |
| 2026-10-07 | 1,282.00 | 1,282.00 | 1,246.40 | 1,255.10 | 9,29,402 |
| 2026-10-06 | 1,285.20 | 1,293.10 | 1,273.50 | 1,282.00 | 8,60,827 |
| 2026-10-05 | 1,295.90 | 1,308.00 | 1,279.30 | 1,283.80 | 6,78,043 |
| 2026-10-01 | 1,315.00 | 1,315.90 | 1,265.60 | 1,287.00 | 7,27,942 |
| 2026-09-30 | 1,332.00 | 1,348.60 | 1,305.70 | 1,315.00 | 9,85,418 |
| 2026-09-29 | 1,327.60 | 1,359.30 | 1,290.00 | 1,359.30 | 14,50,465 |
| 2026-09-28 | 1,370.20 | 1,372.40 | 1,327.00 | 1,329.00 | 4,50,410 |
| 2026-09-25 | 1,370.00 | 1,385.00 | 1,365.00 | 1,377.00 | 4,21,803 |
| 2026-09-24 | 1,365.00 | 1,385.00 | 1,358.10 | 1,370.00 | 5,57,426 |
| 2026-09-23 | 1,388.00 | 1,393.20 | 1,369.10 | 1,370.00 | 4,02,906 |
| 2026-09-22 | 1,390.00 | 1,411.00 | 1,376.50 | 1,388.90 | 8,30,403 |
| 2026-09-21 | 1,373.80 | 1,392.50 | 1,363.10 | 1,385.00 | 7,84,923 |
| 2026-09-18 | 1,335.00 | 1,398.00 | 1,333.00 | 1,398.00 | 14,56,165 |
| 2026-09-17 | 1,312.00 | 1,349.90 | 1,310.10 | 1,334.30 | 7,78,679 |
| 2026-09-16 | 1,327.80 | 1,330.00 | 1,290.90 | 1,319.00 | 12,23,182 |
| 2026-09-15 | 1,389.00 | 1,389.00 | 1,320.00 | 1,325.00 | 19,89,625 |
| 2026-09-11 | 1,510.00 | 1,510.00 | 1,372.00 | 1,381.00 | 63,90,480 |
| 2026-09-10 | 1,556.10 | 1,571.80 | 1,520.40 | 1,520.40 | 10,52,635 |
Get the full COCHINSHIP history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/COCHINSHIP?from=2017-08-11"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("COCHINSHIP", "nse", "2017-08-11", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does COCHINSHIP historical data go?
- TejHQ has daily NSE data for COCHINSHIP from 2017-08-11 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has COCHINSHIP had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share (ex-date 2024-01-10); Buy Back (ex-date 2018-10-30). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download COCHINSHIP historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/COCHINSHIP?from=2017-08-11 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).