Cosmo First

Cosmo First Ltd Historical Data

NSEBSE

₹732.9

(-1.87%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	869	899.6	869	880.55	4,904	5,10,43,102.1	17,437
24-Oct-2025	876	881.8	851.1	858.3	5,783	5,58,42,204.85	20,435
27-Oct-2025	857.5	878	856.05	862.8	2,546	2,92,14,166.55	16,749
28-Oct-2025	865	872.45	852.5	855.8	2,478	2,02,71,603.6	12,572
29-Oct-2025	862.7	874.05	840.1	867.6	3,125	3,82,82,131.9	19,953
30-Oct-2025	872	872.35	843.95	847.6	1,097	2,29,13,586.3	17,620
31-Oct-2025	844	853.2	825	831.9	1,729	2,96,04,861.75	23,726
03-Nov-2025	831.9	891	831.5	870.65	4,883	10,03,75,336.4	54,848
04-Nov-2025	870.65	886.5	866.6	881.25	4,196	7,67,91,254.3	55,853
06-Nov-2025	870.5	881	860.15	865.2	2,668	4,34,58,874.05	33,107
07-Nov-2025	864	914.95	855.2	875.6	4,188	6,49,02,449.95	35,500
10-Nov-2025	879.95	882.6	872.6	875.8	1,846	3,74,85,024.1	26,048
11-Nov-2025	875	876.25	835	837.75	2,208	3,97,86,147.7	27,541
12-Nov-2025	835.2	862.85	796.1	801.5	6,498	10,87,43,328.4	76,251
13-Nov-2025	823	830.45	801.5	804.2	3,786	7,29,74,495.35	37,214
14-Nov-2025	805	805.05	784	790.35	2,900	3,50,55,581	22,195
17-Nov-2025	791	802.9	784.55	786.2	1,779	2,43,94,883.95	18,411
18-Nov-2025	786	800.5	759.15	765.15	5,598	7,79,69,529.9	57,683
19-Nov-2025	765.15	770.95	755.15	765.95	3,462	2,69,88,252.55	21,976
20-Nov-2025	765	772.95	742.75	746.9	2,465	2,98,01,452.15	24,206
21-Nov-2025	739.45	748.45	728	732.9	2,367	2,65,63,406.95	21,186

Cosmo First: Related NEWS

No Record Found

Invest wise with Expert advice