Cosmo First Limited (COSMOFIRST.NS) NSE

875.60

+10.4(+1.20%)

Updated at November 07 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025864875.6875.6914.95855.273,633
November 06, 2025870.5865.2865.2881860.1549,893
November 04, 2025870.65881.25881.25886.5866.687,802
November 03, 2025831.9870.65870.65891831.5115,643
October 31, 2025844831.9831.9853.282535,365
October 30, 2025872847.6847.6872.35843.9527,230
October 29, 2025862.7867.6867.6874.05840.144,662
October 28, 2025865855.8855.8872.45852.523,537
October 27, 2025857.5862.8862.8878856.0533,728
October 24, 2025876858.3858.3881.8851.164,783
October 23, 2025869880.55880.55899.686957,314
October 21, 2025860876.55876.55880.38604,820
October 20, 2025870868.45868.45885.7863.3525,219
October 17, 2025884.15875.75875.75890.1871.2533,923
October 16, 2025860884.15884.1589886048,673
October 15, 2025900.4866.6866.6903.25857.958,815
October 14, 2025900900.35900.35908.55893.5554,485
October 13, 2025898899.55899.55912.2589542,645
October 10, 2025900898.5898.5910.3891.1537,125
October 09, 2025873.5590090090585057,159
October 08, 2025900.5877.95877.95902.45875.2529,058
October 07, 2025894.9903.25903.25917.7888.6122,052
October 06, 2025871.2886.25886.25894.35869.958,147
October 03, 2025871871.2871.288686344,182
October 01, 2025856.55872.55872.55888852.3546,665
September 30, 2025832848.05848.05858.8582858,561
September 29, 2025850832.65832.65861.482930,715
September 26, 2025875.65849.65849.65882.6844.551,757
September 25, 2025900875.65875.65908.9587065,871
September 24, 2025916.55900900924.8589137,806
September 23, 2025939916.55916.55942.85915.438,387
September 22, 2025915.05939.8939.8962.9910.0585,149
September 19, 2025915.5915.05915.05928.7909.841,374
September 18, 2025930.8920.65920.65937.3917.3535,865
September 17, 2025932.05930.75930.75954927.0552,744
September 16, 2025927929.1929.1933.9916.5550,708
September 15, 2025924.15921.9921.9929.05914.0566,915
September 12, 2025943924.05924.05944.7922.6568,320
September 11, 2025948.65937.3937.3957.4933.137,330
September 10, 2025946.65948.65948.65992.95937.35210,818
September 09, 2025930937.35937.35943919.260,025
September 08, 2025965.95933.25933.25966923.1115,086
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved