Cosmo First

Cosmo First Ltd Historical Data

NSEBSE

₹1,226.8

(-1.84%)

Jun 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-May-2025	691	794.7	683.2	794.7	39,765	1,44,37,32,503.25	5,74,332
23-May-2025	924	953.6	849.15	940.7	84,993	2,56,84,41,470.3	7,64,647
26-May-2025	940	1,034.75	921	1,034.75	23,899	86,59,23,231.25	3,34,089
27-May-2025	1,050	1,127.4	1,050	1,084.1	36,651	1,39,27,34,364.1	4,30,251
28-May-2025	1,075	1,098	1,039.75	1,081.05	18,796	62,76,76,896.7	2,04,861
29-May-2025	1,100	1,133.05	1,085	1,109.65	11,464	33,73,70,112.3	1,19,199
30-May-2025	1,094.1	1,220.6	1,093.8	1,188.6	16,095	67,78,19,036.3	1,75,824
02-Jun-2025	1,189.9	1,248	1,172.4	1,238.5	8,240	51,58,26,721.1	2,16,105
03-Jun-2025	1,245	1,263.7	1,180	1,205.5	12,662	27,31,55,190.3	94,116
04-Jun-2025	1,216	1,216	1,151.1	1,167.8	6,812	16,58,64,266.7	81,522
05-Jun-2025	1,141.4	1,184.3	1,124	1,131.7	6,157	14,10,07,614.8	62,943
06-Jun-2025	1,149.8	1,149.8	1,095	1,104.5	5,779	15,11,81,070.3	78,614
09-Jun-2025	1,104.6	1,159.7	1,104.6	1,159.7	699	2,49,87,593.5	17,921
10-Jun-2025	1,217.6	1,217.6	1,161.1	1,190.5	6,925	40,15,73,371.2	1,08,585
11-Jun-2025	1,192	1,250	1,177.1	1,249.8	5,577	17,69,00,993.1	89,761
12-Jun-2025	1,265	1,288.8	1,215.9	1,226.8	6,616	15,75,72,832	56,564

Cosmo First: Related NEWS

No Record Found

Invest wise with Expert advice