Cosmo First

Cosmo First Ltd Historical Data

NSEBSE

₹996.95

(0.82%)

Sep 3, 2025|12:09:48 PM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Aug-2025	1,030	1,090.2	1,030	1,066.9	3,985	9,97,78,290.6	55,081
05-Aug-2025	1,067.5	1,120.2	1,067.4	1,120.2	3,478	11,67,02,980.3	70,494
06-Aug-2025	1,135	1,137.4	1,064.2	1,064.2	4,278	9,80,43,250.3	56,201
07-Aug-2025	1,060	1,064.1	1,003.1	1,036.3	9,548	11,60,64,763.7	50,430
08-Aug-2025	1,026.2	1,056.1	1,012.8	1,024.6	4,500	4,38,03,158.5	20,268
11-Aug-2025	1,024	1,057.2	1,015.4	1,042.4	6,611	4,26,40,439.8	18,081
12-Aug-2025	1,045	1,084.9	1,036.4	1,077.8	8,144	8,34,56,065.7	41,428
13-Aug-2025	1,079	1,079	1,028	1,061.7	12,695	14,23,67,302.3	52,295
14-Aug-2025	1,100	1,129.5	1,003	1,017.2	24,332	33,93,88,116.7	1,56,361
18-Aug-2025	1,026	1,030.5	986.9	1,021.6	14,891	17,29,81,784.5	94,747
19-Aug-2025	1,021.6	1,056	1,015.3	1,048	5,762	7,11,35,753.1	38,656
20-Aug-2025	1,058.5	1,058.5	1,025	1,029.1	3,850	3,21,24,590.9	17,787
21-Aug-2025	1,030.4	1,042.4	1,025	1,025.2	1,786	2,52,39,047.6	16,581
22-Aug-2025	1,020.2	1,032.9	1,001.1	1,020.3	5,750	6,03,50,817.6	31,346
25-Aug-2025	1,010.1	1,028.3	1,010	1,025.2	2,985	2,80,94,309.4	16,772
26-Aug-2025	1,024	1,034.9	995.5	1,006.3	3,362	3,74,32,763.6	22,278
28-Aug-2025	1,005	1,013.3	979.9	991.6	8,936	9,47,81,445.2	57,935
29-Aug-2025	991.1	1,012.4	978.2	989	5,937	4,75,71,676	22,395
01-Sep-2025	999.4	1,012.45	985.05	987.65	4,983	4,92,14,373.65	29,342
02-Sep-2025	987.65	1,005	982.5	988.8	5,378	7,06,49,537	42,396

Cosmo First: Related NEWS

No Record Found

Invest wise with Expert advice