Cosmo First

Cosmo First Ltd Historical Data

NSEBSE

₹899.55

(0.12%)

Oct 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/09/2025

To Date

13/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	924.15	929.05	914.05	921.9	5,626	6,16,76,719.5	38,508
16-Sep-2025	927	933.9	916.55	929.1	3,448	4,69,93,236.8	24,445
17-Sep-2025	932.05	954	927.05	930.75	4,538	4,94,80,222.25	31,064
18-Sep-2025	930.8	937.3	917.35	920.65	3,303	3,31,64,757.2	18,896
19-Sep-2025	915.5	928.7	909.8	915.05	3,943	3,78,74,095.45	24,367
22-Sep-2025	915.05	962.9	910.05	939.8	7,473	8,03,52,390.45	47,267
23-Sep-2025	939	942.85	915.4	916.55	3,534	3,54,12,644.25	22,909
24-Sep-2025	916.55	924.85	891	900	2,870	3,43,17,583.85	23,769
25-Sep-2025	900	908.95	870	875.65	4,300	5,82,17,583	34,762
26-Sep-2025	875.65	882.6	844.5	849.65	4,373	4,43,32,412.85	26,549
29-Sep-2025	850	861.4	829	832.65	3,469	2,59,05,899.95	15,894
30-Sep-2025	832	858.85	828	848.05	6,020	4,93,41,415.5	36,678
01-Oct-2025	856.55	888	852.35	872.55	5,820	4,04,32,157.4	17,703
03-Oct-2025	871	886	863	871.2	4,645	3,86,96,432.75	23,515
06-Oct-2025	871.2	894.35	869.9	886.25	4,595	5,14,01,388.2	36,463
07-Oct-2025	894.9	917.7	888.6	903.25	10,787	11,03,13,109.4	60,253
08-Oct-2025	900.5	902.45	875.25	877.95	3,474	2,54,89,788.8	15,405
09-Oct-2025	873.55	905	850	900	3,690	5,12,43,129.2	37,242
10-Oct-2025	900	910.3	891.15	898.5	2,675	3,34,06,453	22,410
13-Oct-2025	898	912.25	895	899.55	2,250	3,81,90,564.8	27,784

Cosmo First: Related NEWS

No Record Found

Invest wise with Expert advice