Cosmo Ferrites

Cosmo Ferrites Ltd Historical Data

NSEBSE

₹172.75

(-0.69%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	166	175	163	168.4	170	7,94,698	3,536
18-Nov-2025	168.4	169.1	158	159.75	126	6,07,882	2,972
19-Nov-2025	155.2	159.8	153.05	155.45	156	10,88,403	4,852
20-Nov-2025	155.45	161.35	153.95	154.15	45	1,12,100	696
21-Nov-2025	158.2	162.75	150	151.35	97	6,38,469	3,639
24-Nov-2025	151.35	151.35	136	147.9	210	17,36,039	9,761
25-Nov-2025	150	156.8	150	151.55	76	7,36,841	4,149
26-Nov-2025	157	167.7	150	163.55	101	6,16,329	3,244
27-Nov-2025	170	192	170	175.65	490	45,23,365	12,343
28-Nov-2025	172.3	195	172.3	184.55	260	23,36,509	6,759
01-Dec-2025	184.55	184.6	167	168.95	219	23,19,256	6,619
02-Dec-2025	168.95	169	162.55	165.4	96	5,87,538	3,037
03-Dec-2025	165.55	173	162	163.25	93	6,89,370	2,728
04-Dec-2025	163.5	168	155.65	161.3	57	2,56,868	1,156
05-Dec-2025	168.95	169	163.95	166.1	70	3,82,836	1,835
08-Dec-2025	167.05	169	155	157.8	125	7,60,017	3,743
09-Dec-2025	157.8	157.85	153.25	153.7	57	3,26,324	2,062
10-Dec-2025	158.9	169	158.9	164.55	146	9,74,646	3,625
11-Dec-2025	168.65	168.65	167	168	20	1,73,949	973
12-Dec-2025	178.95	178.95	171.5	174.85	50	3,85,387	1,330
15-Dec-2025	174.85	174.85	173.9	173.95	21	99,712	499
16-Dec-2025	173	173	164.7	172.75	17	47,139	272

Cosmo Ferrites: Related NEWS

No Record Found

Invest wise with Expert advice