Cosmo First Limited (COSMOFIRST.NS) NSE

564.70

-16.5(-2.84%)

Updated at May 09 11:39AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 2025582589.75589.75596.4581.6540,128
May 07, 2025582589.75589.75596.4581.6540,142
May 06, 2025605586.1586.1608.4581.1541,254
May 05, 2025587.5604.7604.7607.658541,407
May 02, 2025590.25587.45587.45604584.2552,713
April 30, 2025580.8588.95588.95605.4580.842,028
April 29, 2025600.9595.7595.7608.95588.1570,832
April 28, 2025597.7594.95594.95606.95588.5539,200
April 25, 2025630.35595.35595.35632.5583.95101,004
April 24, 2025602.95625.75625.75629602.2584,886
April 23, 2025605602.95602.9561659559,771
April 22, 2025605601.5601.5609.95594.4132,606
April 21, 2025595.7601.15601.15604.9585.570,480
April 17, 2025579588.35588.35603.45575.3550,521
April 16, 2025585.5578.05578.05589.1575.2536,333
April 15, 2025564.05579.75579.75583559.3549,640
April 11, 2025559.75558.15558.15561.45547.1544,912
April 09, 2025554.35537.9537.9554.453454,539
April 08, 2025558.75554.35554.35559.45540.5553,994
April 07, 2025569537.85537.85576.95525.7161,131
April 04, 2025630.5591.3591.3630.95575.65127,770
April 03, 2025620630.65630.65637.95619.7555,325
April 02, 2025633628.4628.4635.55617.536,897
April 01, 2025616.9632.6632.6636.95616.85118,127
March 28, 2025636.6615.4615.4646610170,991
March 27, 2025604632.9632.9639604170,996
March 26, 2025639.95605.75605.75644.75601.05292,506
March 25, 2025670635.05635.05670627.15107,595
March 24, 2025654.1659659669.95654.161,427
March 21, 2025642.9653.5653.5668.5638.15165,589
March 20, 2025637.1636.55636.55651.85634.2165,639
March 19, 2025630.1637.1637.1645630.172,894
March 18, 2025610.1632.25632.25634.35610.164,908
March 17, 2025612609.7609.7622.5605.0595,271
March 13, 2025618.1607.45607.45618.1602.2568,333
March 12, 2025610.9615.25615.25618.05605.3582,646
March 11, 2025605.6606.25606.25611.2593.0570,627
March 10, 2025641.1605.65605.65653.9601.5119,819
March 07, 2025650647.55647.55659.9644.9546,496
March 06, 2025630651.2651.2656.3624.65133,893
March 05, 2025610.05619.25619.25626609.55212,040
March 04, 2025571.05612612619.3567.3212,040
March 03, 2025604.9571.05571.05604.9562.3121,754
February 28, 2025620598.9598.9627.2578.55162,791
February 27, 2025666.95617.15617.15669.95611.196,215
February 25, 2025673.3666.95666.95684.65657.95214,536
February 24, 2025674666.6666.6689643.689,591
February 21, 2025687674.45674.45689.2664.7119,286
February 20, 2025675683.8683.8689.766471,651
February 19, 2025660673.8673.8679.7648.05211,324
February 18, 2025662.05662.65662.65669.7629119,023
February 17, 2025639.9662.05662.05674.7614.55138,065
February 14, 2025657.7646.15646.15661.2628.05191,267
February 13, 2025670657.7657.768865163,556
February 12, 2025670671.4671.4678.9636.7124,227
February 11, 2025693.75672.1672.1693.8662.85142,412
February 10, 2025725.6693.7693.7725.6673.4152,678
February 07, 2025734.5725.05725.05737.2571556,062
February 06, 2025745730.2730.2748725.365,261
February 05, 2025735738.4738.4751725.25124,094
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved