Cosmo First

Cosmo First Ltd Historical Data

NSEBSE

₹794.7

(20.00%)

May 22, 2025|01:34:49 PM

Invest wise with Expert advice

From Date

22/04/2025

To Date

22/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2025	605	609.95	594.4	601.5	5,372	7,99,48,280.3	49,074
23-Apr-2025	605	616	595	602.95	2,878	3,61,09,488.4	27,384
24-Apr-2025	602.95	629	602.25	625.75	4,283	5,26,98,456.4	44,889
25-Apr-2025	630.35	632.5	583.95	595.35	5,432	6,04,33,433.95	49,776
28-Apr-2025	597.7	606.95	588.55	594.95	2,847	2,34,92,194.8	19,882
29-Apr-2025	600.9	608.95	588.15	595.7	3,972	4,21,35,071.35	42,760
30-Apr-2025	580.8	605.4	580.8	588.95	2,646	2,50,10,351.8	20,928
02-May-2025	590.25	604	584.25	587.45	2,960	3,12,14,358.8	23,811
05-May-2025	587.5	607.6	585	604.7	2,094	2,47,37,691.25	20,341
06-May-2025	605	608.4	581.15	586.1	2,437	2,43,47,947.15	22,619
07-May-2025	582	596.4	581.65	589.75	2,338	2,36,29,125.1	19,541
08-May-2025	589	602.2	577	581.2	1,597	1,46,11,612.35	14,474
09-May-2025	570.05	575.45	559.95	569.05	1,996	1,60,88,742.95	13,185
12-May-2025	582.3	618.5	582.3	612.65	5,072	5,33,55,121.1	50,266
13-May-2025	604	619.7	604	610.65	2,385	1,87,76,939.9	14,810
14-May-2025	613	633.15	608.85	629.7	4,367	5,22,08,456.25	48,901
15-May-2025	630.5	649.9	626.95	633.05	3,881	7,42,95,112.25	64,109
16-May-2025	638.1	666.05	638.1	660.95	4,795	8,51,14,453.45	61,481
19-May-2025	676	699	664.7	684.55	6,528	9,22,41,479.1	70,518
20-May-2025	690	703.9	646	679.2	5,296	7,57,89,864.3	53,919
21-May-2025	678	693.85	650	662.25	7,596	9,97,40,723.15	65,109

Cosmo First: Related NEWS

No Record Found

Invest wise with Expert advice