Cosmo First Limited (COSMOFIRST.NS) NSE
624.55
+2.9(+0.47%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
624.55
+2.9(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 640 | 621.65 | 621.65 | 655 | 616.15 | 80,358 |
| March 18, 2026 | 643 | 642.95 | 642.95 | 660 | 631.45 | 98,958 |
| March 17, 2026 | 660 | 639.85 | 639.85 | 666.15 | 634.05 | 81,516 |
| March 16, 2026 | 645.65 | 660.85 | 660.85 | 673.1 | 613.4 | 111,362 |
| March 13, 2026 | 656 | 645.65 | 645.65 | 660.3 | 637 | 68,119 |
| March 12, 2026 | 665 | 661.15 | 661.15 | 671.4 | 652.6 | 82,316 |
| March 11, 2026 | 668.5 | 664.7 | 664.7 | 681.7 | 662 | 40,275 |
| March 10, 2026 | 684.9 | 663.85 | 663.85 | 686.5 | 652.3 | 114,109 |
| March 09, 2026 | 685 | 671.75 | 671.75 | 690.35 | 667 | 59,692 |
| March 06, 2026 | 684.5 | 700.05 | 700.05 | 748.1 | 683.7 | 497,109 |
| March 05, 2026 | 674.35 | 681.35 | 681.35 | 696.9 | 674.35 | 70,461 |
| March 02, 2026 | 653.6 | 687.8 | 687.8 | 702.85 | 653.6 | 92,463 |
| February 27, 2026 | 700 | 711.35 | 711.35 | 730.25 | 698 | 130,455 |
| February 26, 2026 | 700.95 | 704.65 | 704.65 | 714 | 699.4 | 89,846 |
| February 25, 2026 | 653 | 700.25 | 700.25 | 728.8 | 653 | 917,241 |
| February 24, 2026 | 664.6 | 653.1 | 653.1 | 666.15 | 646.1 | 32,721 |
| February 23, 2026 | 671.55 | 664.55 | 664.55 | 695 | 660.6 | 50,044 |
| February 20, 2026 | 686 | 673.05 | 0 | 700.8 | 670 | 58,027 |
| February 19, 2026 | 701.6 | 695.9 | 0 | 718.9 | 687.6 | 72,853 |
| February 18, 2026 | 707 | 701.6 | 0 | 716.4 | 696.9 | 53,613 |
| February 17, 2026 | 728.55 | 707.75 | 0 | 737 | 701.85 | 71,932 |
| February 16, 2026 | 735.05 | 729.5 | 0 | 737 | 691.65 | 227,748 |
| February 13, 2026 | 698.05 | 739.2 | 0 | 763.25 | 676.2 | 563,570 |
| February 12, 2026 | 653.4 | 700 | 0 | 708 | 618.6 | 275,741 |
| February 11, 2026 | 660.1 | 663.35 | 0 | 710.15 | 640 | 288,623 |
| February 10, 2026 | 631.8 | 660.1 | 0 | 662.05 | 630.35 | 140,235 |
| February 09, 2026 | 628.8 | 631.8 | 0 | 638.9 | 616.75 | 109,464 |
| February 06, 2026 | 623.95 | 617.25 | 0 | 629.95 | 605.5 | 71,193 |
| February 05, 2026 | 644.65 | 630.25 | 0 | 672.55 | 627.6 | 73,395 |
| February 04, 2026 | 635.1 | 644.65 | 0 | 659.35 | 635.1 | 58,680 |
| February 03, 2026 | 651.95 | 641.25 | 0 | 674.55 | 630.15 | 237,264 |
| February 02, 2026 | 576 | 579.65 | 0 | 585 | 560.8 | 62,321 |
| February 01, 2026 | 585.8 | 576.85 | 0 | 594.4 | 570 | 29,419 |
| January 30, 2026 | 581.05 | 595.5 | 0 | 601.8 | 576 | 35,495 |
| January 29, 2026 | 590.25 | 584.45 | 0 | 595.45 | 577.8 | 39,205 |
| January 28, 2026 | 585.3 | 590.6 | 0 | 597.8 | 584.65 | 62,100 |
| January 27, 2026 | 580.85 | 585.3 | 0 | 596.6 | 573.45 | 51,287 |
| January 23, 2026 | 619 | 577.4 | 0 | 619 | 575 | 100,488 |
| January 22, 2026 | 598.45 | 613.05 | 0 | 618 | 585 | 96,271 |
| January 21, 2026 | 591.9 | 595.6 | 0 | 620.35 | 587.5 | 150,745 |
| January 20, 2026 | 625 | 588.4 | 0 | 626.6 | 584.05 | 156,398 |
| January 19, 2026 | 642 | 626.6 | 0 | 642.65 | 623.8 | 59,347 |
| January 16, 2026 | 647.65 | 643.4 | 0 | 659.5 | 639.45 | 39,223 |
| January 14, 2026 | 643.15 | 641.9 | 0 | 654.45 | 640.7 | 45,442 |
| January 13, 2026 | 648.7 | 643.15 | 0 | 657.25 | 639 | 38,149 |
| January 12, 2026 | 650.6 | 650.25 | 0 | 664.4 | 637 | 32,104 |
| January 09, 2026 | 668.3 | 654.65 | 0 | 671.25 | 651.9 | 40,409 |
| January 08, 2026 | 680 | 673.1 | 0 | 691.2 | 670.7 | 49,197 |
| January 07, 2026 | 678.9 | 677.5 | 0 | 683.45 | 670.2 | 74,661 |
| January 06, 2026 | 681.5 | 674.7 | 0 | 686.45 | 668.8 | 49,346 |
| January 05, 2026 | 697.75 | 686.1 | 0 | 705.9 | 684.8 | 48,833 |
| January 02, 2026 | 678.1 | 695.2 | 0 | 704.9 | 678.1 | 51,756 |
| January 01, 2026 | 685 | 677.9 | 0 | 692.3 | 672.7 | 26,603 |
| December 31, 2025 | 672 | 687.4 | 0 | 689.3 | 672 | 31,205 |
| December 30, 2025 | 674 | 678.35 | 0 | 680.45 | 667.9 | 20,143 |
| December 29, 2025 | 669 | 674 | 0 | 680.95 | 663.5 | 26,236 |
| December 26, 2025 | 681.6 | 668.95 | 0 | 691.3 | 667 | 30,803 |
| December 24, 2025 | 682 | 672.55 | 0 | 689.3 | 668.15 | 39,614 |
| December 23, 2025 | 690.85 | 681.55 | 0 | 690.85 | 679.95 | 32,921 |
| December 22, 2025 | 688 | 689.3 | 0 | 696.85 | 684.25 | 48,376 |