Cospower Engineering share price history

BSE: 543172Industrial ManufacturingSmall Cap

Cospower Engineering Limited · Face value ₹10 · Listed Mar 2020

₹2,995.00₹55.00 (1.87%)

Share price at the BSE close on 22 Oct 2026. Previous close ₹2,940.00.

22 Oct: open ₹2,881.20, high ₹2,995.00, low ₹2,881.20

52-week range of traded prices to 22 Oct 2026

₹730.00Low, 23 Oct 2025₹3,300.00High, 5 Oct 2026

Market cap: ₹550 Cr2,409th largest listed
P/E: 42.24
P/B: 11.64
Dividend yield: 0.03%
ROE: 39.8%
Debt to equity: 0.59
Volume, BSE: 750

Cospower Engineering share price by year, month and day

Closes to 22 Oct 2026; the last month as traded on BSE

Cospower Engineering's share price is on record from 30 Mar 2020, when it closed at ₹53.10, to 22 Oct 2026. Its highest close was ₹3,297.50 on 5 Oct 2026 and its lowest ₹40.80 on 30 Apr 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2,995.00	+226.6%	3,297.50	863.10	930.00	3,300.00	821.00	1,88,000
2025	917.00	+73.7%	974.00	510.00	528.00	999.00	505.00	1,67,250
2024	528.00	+76.2%	740.00	220.00	299.00	740.00	200.10	6,24,000
2023	299.65	+67.4%	345.00	214.80	210.00	388.80	207.30	2,10,000
2022	179.00	+163.2%	187.00	55.00	66.00	187.00	55.00	4,76,000
2021	68.00	+4.6%	87.00	40.80	70.00	87.00	37.00	4,84,000
2020	65.00	–	80.00	52.50	51.00	80.00	51.00	1,92,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 30 Mar 2020. The 2020 close is its last trade, on 27 Nov 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,995.00	−3.7%	3,199.95	3,300.00	2,881.20	9,375
Sep 2026	3,110.25	+57.7%	1,970.10	3,119.85	1,960.00	39,625
Aug 2026	1,972.85	−3.5%	1,960.10	1,995.00	1,815.00	8,875
Jul 2026	2,045.00	+7.5%	1,895.00	2,140.00	1,710.00	13,250
Jun 2026	1,903.00	+27.7%	1,585.00	2,092.35	1,557.60	35,875
May 2026	1,490.50	+36.7%	1,120.00	1,490.50	1,061.00	43,500
Apr 2026	1,089.95	+19.8%	865.00	1,120.00	850.00	22,000
Mar 2026	910.00	+0.8%	938.00	964.00	876.00	9,000
Feb 2026	902.50	−1.2%	900.00	945.00	821.00	5,500
Jan 2026	913.00	−0.4%	930.00	930.00	913.00	1,000
Dec 2025	917.00	−3.5%	940.00	940.00	833.95	3,500
Nov 2025	950.00	+23.7%	804.00	999.00	795.00	24,250
Oct 2025	768.00	+21.7%	659.95	768.00	657.00	17,500
Sep 2025	631.00	−11.0%	720.00	749.95	595.00	56,250
Aug 2025	709.00	−0.7%	686.00	728.95	659.30	4,500
Jul 2025	713.90	+14.1%	625.95	716.00	527.65	33,750
Jun 2025	625.95	−14.9%	735.50	735.50	625.95	1,750
May 2025	735.50	−7.4%	774.00	774.00	735.50	750
Apr 2025	794.00	+4.5%	722.00	795.00	722.00	3,000
Mar 2025	760.00	+10.2%	703.25	767.95	703.25	7,500
Feb 2025	689.50	+27.7%	540.00	689.50	540.00	9,500
Jan 2025	540.00	+2.3%	528.00	554.00	505.00	5,000
Dec 2024	528.00	−16.9%	660.00	660.00	524.00	26,000
Nov 2024	635.00	+8.7%	613.00	740.00	533.15	30,000
Oct 2024	584.30	+32.0%	464.85	584.30	430.00	55,000
Sep 2024	442.75	+70.3%	260.00	442.75	260.00	59,500
Aug 2024	260.00	−5.6%	284.95	285.00	260.00	24,500
Jul 2024	275.50	+0.5%	274.05	346.80	256.05	1,58,000
Jun 2024	274.05	+5.4%	255.00	282.00	200.10	1,27,500
May 2024	260.00	+10.2%	230.00	281.00	227.00	17,000
Apr 2024	236.00	+3.5%	221.00	290.00	219.10	9,500
Mar 2024	228.00	−8.5%	221.35	260.00	215.05	8,000
Feb 2024	249.25	−16.9%	290.00	299.95	217.00	70,000
Jan 2024	300.00	+0.1%	299.00	372.00	256.00	39,000
Dec 2023	299.65	−3.3%	309.00	310.00	260.00	11,500
Nov 2023	310.00	+10.7%	289.00	319.80	256.00	26,500
Oct 2023	280.00	−9.4%	309.00	338.00	241.20	10,000
Sep 2023	309.00	−4.5%	335.00	345.00	243.15	18,000
Aug 2023	323.65	−6.2%	276.00	388.80	250.05	55,500
Jul 2023	345.00	+27.8%	270.00	345.00	240.00	18,000
Jun 2023	270.00	−12.3%	277.20	314.50	207.30	22,000
May 2023	308.00	−1.9%	314.00	320.00	308.00	3,500
Apr 2023	314.00	+4.3%	286.10	314.00	268.00	12,000
Mar 2023	301.15	−0.3%	302.00	317.00	301.15	4,000
Feb 2023	302.00	+1.7%	282.10	302.00	282.00	14,000
Jan 2023	296.90	+65.9%	210.00	312.50	210.00	15,000
Dec 2022	179.00	+21.8%	148.00	179.00	116.80	1,28,000
Nov 2022	147.00	+3.5%	170.00	187.00	128.00	1,06,000
Oct 2022	142.00	−0.7%	143.00	143.00	142.00	8,000
Sep 2022	143.00	+40.9%	101.50	159.70	101.50	32,000
Aug 2022	101.50	0.0%	101.00	101.50	101.00	6,000
Jul 2022	101.55	+8.0%	95.00	101.80	84.60	20,000
Jun 2022	94.00	+51.6%	65.10	100.00	65.10	48,000
May 2022	62.00	−11.4%	70.00	75.00	62.00	26,000
Apr 2022	70.00	+3.7%	70.00	70.00	70.00	4,000
Mar 2022	67.50	−3.6%	68.00	80.00	59.00	20,000
Feb 2022	70.00	−2.8%	67.00	70.05	55.00	44,000
Jan 2022	72.00	+5.9%	66.00	74.80	66.00	34,000
Dec 2021	68.00	−3.7%	68.30	68.30	65.00	10,000
Nov 2021	70.60	−10.1%	74.65	74.65	68.55	10,000
Oct 2021	78.55	+1.3%	77.00	87.00	77.00	38,000
Sep 2021	77.55	+72.3%	43.00	86.90	43.00	1,70,000
Aug 2021	45.00	−4.3%	45.00	45.00	45.00	2,000
Jul 2021	47.00	0.0%	47.00	50.95	46.50	22,000
Jun 2021	47.00	0.0%	45.00	55.25	41.00	1,22,000
May 2021	47.00	+15.2%	43.00	47.00	43.00	42,000
Apr 2021	40.80	−17.2%	54.95	54.95	37.00	22,000
Mar 2021	49.30	−3.3%	45.90	51.10	43.10	28,000
Feb 2021	51.00	−27.1%	56.00	56.00	47.00	16,000
Jan 2021	70.00	+7.7%	70.00	70.00	70.00	2,000
Nov 2020	65.00	+16.9%	60.25	65.00	54.50	20,000
Oct 2020	55.60	−4.1%	56.95	65.00	52.00	18,000
Sep 2020	58.00	−7.2%	56.00	58.00	56.00	4,000
Aug 2020	62.50	−3.8%	60.50	62.50	60.00	8,000
Jul 2020	65.00	−6.5%	75.00	80.00	65.00	16,000
Jun 2020	69.50	+3.2%	67.35	75.00	60.00	40,000
May 2020	67.35	0.0%	67.35	67.35	67.35	2,000
Apr 2020	67.35	+23.6%	54.50	69.60	54.50	30,000
Mar 2020	54.50	–	51.00	54.50	51.00	54,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
22 Oct 2026	2,881.20	2,995.00	2,881.20	2,995.00	2,957.07	750
21 Oct 2026	2,940.00	2,940.00	2,940.00	2,940.00	2,940.00	500
19 Oct 2026	2,950.00	2,950.00	2,950.00	2,950.00	2,950.00	125
16 Oct 2026	2,892.65	3,010.00	2,892.65	3,009.50	2,980.18	1,750
15 Oct 2026	2,951.65	2,951.65	2,951.65	2,951.65	2,951.65	250
12 Oct 2026	3,011.85	3,011.85	3,011.85	3,011.85	3,011.85	125
9 Oct 2026	3,073.30	3,073.30	3,073.30	3,073.30	3,073.30	875
8 Oct 2026	3,136.00	3,136.00	3,136.00	3,136.00	3,136.00	500
7 Oct 2026	3,230.00	3,230.00	3,167.00	3,200.00	3,191.00	500
6 Oct 2026	3,231.55	3,233.00	3,231.55	3,231.55	3,231.69	1,250
5 Oct 2026	3,300.00	3,300.00	3,195.00	3,297.50	3,248.45	2,250
1 Oct 2026	3,199.95	3,199.95	3,195.00	3,195.00	3,198.10	500
30 Sep 2026	3,050.00	3,119.85	2,898.00	3,110.25	3,051.32	2,625
28 Sep 2026	2,950.00	3,097.95	2,950.00	3,050.00	3,029.04	1,500
25 Sep 2026	2,973.10	3,050.00	2,973.10	3,050.00	3,018.52	500
24 Sep 2026	2,805.10	3,048.75	2,800.00	2,988.00	2,936.63	1,125
23 Sep 2026	3,000.05	3,000.05	2,945.00	2,945.00	2,955.02	1,500
22 Sep 2026	3,096.45	3,102.40	2,950.00	3,100.00	3,065.55	2,250
21 Sep 2026	2,954.70	2,954.70	2,905.00	2,954.70	2,952.76	4,125
18 Sep 2026	2,680.00	2,814.00	2,680.00	2,814.00	2,797.12	2,000
17 Sep 2026	2,580.00	2,685.00	2,485.00	2,680.00	2,648.12	2,125
16 Sep 2026	2,562.75	2,562.75	2,422.50	2,560.00	2,478.16	2,250

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
22 Nov 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
30 Apr 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 Feb 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.