Cosmo First Limited (COSMOFIRST.NS) NSE

959.10

-4.05(-0.42%)

Updated at September 08 09:33AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025955963.15963.15972.495045,657
September 04, 20251,005958.75958.751,008949.574,481
September 03, 2025991.55996.6996.61,001985.560,375
September 02, 2025987.65988.8988.81,005982.571,089
September 01, 2025999.4987.65987.651,012.45985.0549,265
August 29, 2025991.19899891,012.4978.247,790
August 28, 20251,005991.6991.61,013.3979.994,813
August 26, 20251,0241,006.31,006.31,034.9995.536,846
August 25, 20251,010.11,025.21,025.21,028.31,01027,455
August 22, 20251,020.21,020.31,020.31,032.91,001.159,493
August 21, 20251,030.41,025.21,025.21,042.41,02524,534
August 20, 20251,058.51,029.11,029.11,058.51,02531,028
August 19, 20251,021.61,0481,0481,0561,015.368,375
August 18, 20251,0261,021.61,021.61,030.5986.9171,211
August 14, 20251,1001,017.21,017.21,129.51,003317,651
August 13, 20251,0791,061.71,061.71,0791,028134,492
August 12, 20251,0451,077.81,077.81,084.91,036.478,377
August 11, 20251,0241,042.41,042.41,057.21,015.441,073
August 08, 20251,026.21,024.61,024.61,056.11,012.842,454
August 07, 20251,0601,036.31,036.31,064.11,003.1113,557
August 06, 20251,1351,064.21,064.21,137.41,064.289,901
August 05, 20251,067.51,120.21,120.21,120.21,067.4105,001
August 04, 20251,0301,066.91,066.91,090.21,03093,354
August 01, 20251,025.11,038.31,038.31,068.41,010163,039
July 31, 20251,0051,017.61,017.61,045.31,00540,597
July 30, 20251,0031,029.61,029.61,053.11,002113,881
July 29, 20251,0201,0031,0031,023.2972.4121,171
July 28, 20251,0801,019.91,019.91,088.91,019.978,177
July 25, 20251,1001,077.51,077.51,1041,054.372,696
July 24, 20251,099.91,085.11,085.11,1051,07049,048
July 23, 20251,1151,100.51,100.51,121.41,09859,224
July 22, 20251,126.61,114.71,114.71,133.71,110.125,282
July 21, 20251,1351,1211,1211,147.61,11530,145
July 18, 20251,157.91,1371,1371,159.71,13420,929
July 17, 20251,1681,157.91,157.91,1781,13580,096
July 16, 20251,130.51,144.31,144.31,1651,130.584,192
July 15, 20251,139.31,129.61,129.61,1501,12645,325
July 14, 20251,143.81,129.41,129.41,143.81,10470,224
July 11, 20251,191.91,1441,1441,198.91,13055,654
July 10, 20251,1991,1861,1861,2151,172.577,759
July 09, 20251,130.21,185.21,185.21,186.71,130.2112,451
July 08, 20251,137.31,130.21,130.21,149.61,124.622,131
July 07, 20251,1451,150.61,150.61,155.11,124.942,304
July 04, 20251,147.21,138.21,138.21,1571,12338,893
July 03, 20251,141.91,143.81,143.81,165.81,13641,497
July 02, 20251,174.81,171.91,171.91,191.91,141.272,902
July 01, 20251,171.91,174.81,174.81,181.31,157.449,805
June 30, 20251,136.11,1641,1641,183.91,132.884,697
June 27, 20251,164.41,136.11,136.11,172.81,119.191,121
June 26, 20251,1601,1641,1641,214.91,152171,318
June 25, 20251,2021,157.11,157.11,213.71,152.4173,585
June 24, 20251,2881,202.91,202.91,2881,202.9160,904
June 23, 20251,2401,266.21,266.21,307.21,232.6381,644
June 20, 20251,2401,2451,2451,281.41,214.2236,511
June 19, 20251,2101,228.61,228.61,2511,210101,476
June 18, 20251,223.81,218.61,218.61,253.41,20083,776
June 17, 20251,2801,223.21,223.21,2891,214177,353
June 16, 20251,2401,262.71,262.71,262.71,225.4290,100
June 13, 20251,1901,202.61,202.61,2351,16883,023
June 12, 20251,2651,226.81,226.81,288.81,215.9126,939
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved