Cosmo First Limited - COSMOFIRST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	875.65	849.65	849.65	882.6	844.5	51,757
September 25, 2025	900	875.65	875.65	908.95	870	65,871
September 24, 2025	916.55	900	900	924.85	891	37,806
September 23, 2025	939	916.55	916.55	942.85	915.4	38,387
September 22, 2025	915.05	939.8	939.8	962.9	910.05	85,149
September 19, 2025	915.5	915.05	915.05	928.7	909.8	41,374
September 18, 2025	930.8	920.65	920.65	937.3	917.35	35,865
September 17, 2025	932.05	930.75	930.75	954	927.05	52,744
September 16, 2025	927	929.1	929.1	933.9	916.55	50,708
September 15, 2025	924.15	921.9	921.9	929.05	914.05	66,915
September 12, 2025	943	924.05	924.05	944.7	922.65	68,320
September 11, 2025	948.65	937.3	937.3	957.4	933.1	37,330
September 10, 2025	946.65	948.65	948.65	992.95	937.35	210,818
September 09, 2025	930	937.35	937.35	943	919.2	60,025
September 08, 2025	965.95	933.25	933.25	966	923.1	115,086
September 05, 2025	955	963.15	963.15	972.4	950	45,657
September 04, 2025	1,005	958.75	958.75	1,008	949.5	74,481
September 03, 2025	991.55	996.6	996.6	1,001	985.5	60,375
September 02, 2025	987.65	988.8	988.8	1,005	982.5	71,089
September 01, 2025	999.4	987.65	987.65	1,012.45	985.05	49,265
August 29, 2025	991.1	989	989	1,012.4	978.2	47,790
August 28, 2025	1,005	991.6	991.6	1,013.3	979.9	94,813
August 26, 2025	1,024	1,006.3	1,006.3	1,034.9	995.5	36,846
August 25, 2025	1,010.1	1,025.2	1,025.2	1,028.3	1,010	27,455
August 22, 2025	1,020.2	1,020.3	1,020.3	1,032.9	1,001.1	59,493
August 21, 2025	1,030.4	1,025.2	1,025.2	1,042.4	1,025	24,534
August 20, 2025	1,058.5	1,029.1	1,029.1	1,058.5	1,025	31,028
August 19, 2025	1,021.6	1,048	1,048	1,056	1,015.3	68,375
August 18, 2025	1,026	1,021.6	1,021.6	1,030.5	986.9	171,211
August 14, 2025	1,100	1,017.2	1,017.2	1,129.5	1,003	317,651
August 13, 2025	1,079	1,061.7	1,061.7	1,079	1,028	134,492
August 12, 2025	1,045	1,077.8	1,077.8	1,084.9	1,036.4	78,377
August 11, 2025	1,024	1,042.4	1,042.4	1,057.2	1,015.4	41,073
August 08, 2025	1,026.2	1,024.6	1,024.6	1,056.1	1,012.8	42,454
August 07, 2025	1,060	1,036.3	1,036.3	1,064.1	1,003.1	113,557
August 06, 2025	1,135	1,064.2	1,064.2	1,137.4	1,064.2	89,901
August 05, 2025	1,067.5	1,120.2	1,120.2	1,120.2	1,067.4	105,001
August 04, 2025	1,030	1,066.9	1,066.9	1,090.2	1,030	93,354
August 01, 2025	1,025.1	1,038.3	1,038.3	1,068.4	1,010	163,039
July 31, 2025	1,005	1,017.6	1,017.6	1,045.3	1,005	40,597
July 30, 2025	1,003	1,029.6	1,029.6	1,053.1	1,002	113,881
July 29, 2025	1,020	1,003	1,003	1,023.2	972.4	121,171
July 28, 2025	1,080	1,019.9	1,019.9	1,088.9	1,019.9	78,177
July 25, 2025	1,100	1,077.5	1,077.5	1,104	1,054.3	72,696
July 24, 2025	1,099.9	1,085.1	1,085.1	1,105	1,070	49,048
July 23, 2025	1,115	1,100.5	1,100.5	1,121.4	1,098	59,224
July 22, 2025	1,126.6	1,114.7	1,114.7	1,133.7	1,110.1	25,282
July 21, 2025	1,135	1,121	1,121	1,147.6	1,115	30,145
July 18, 2025	1,157.9	1,137	1,137	1,159.7	1,134	20,929
July 17, 2025	1,168	1,157.9	1,157.9	1,178	1,135	80,096
July 16, 2025	1,130.5	1,144.3	1,144.3	1,165	1,130.5	84,192
July 15, 2025	1,139.3	1,129.6	1,129.6	1,150	1,126	45,325
July 14, 2025	1,143.8	1,129.4	1,129.4	1,143.8	1,104	70,224
July 11, 2025	1,191.9	1,144	1,144	1,198.9	1,130	55,654
July 10, 2025	1,199	1,186	1,186	1,215	1,172.5	77,759
July 09, 2025	1,130.2	1,185.2	1,185.2	1,186.7	1,130.2	112,451
July 08, 2025	1,137.3	1,130.2	1,130.2	1,149.6	1,124.6	22,131
July 07, 2025	1,145	1,150.6	1,150.6	1,155.1	1,124.9	42,304
July 04, 2025	1,147.2	1,138.2	1,138.2	1,157	1,123	38,893
July 03, 2025	1,141.9	1,143.8	1,143.8	1,165.8	1,136	41,497

Cosmo First Limited (COSMOFIRST.NS) NSE