Cosmo First

Cosmo First Ltd Historical Data

NSEBSE

₹916.55

(-2.47%)

Sep 23, 2025|03:57:27 PM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Sep-2025	991.55	1,001	985.5	996.6	5,578	6,01,67,165.15	37,412
04-Sep-2025	1,005	1,008	949.5	958.75	6,323	7,24,64,698.6	47,016
05-Sep-2025	955	972.4	950	963.15	5,632	4,38,91,269.05	18,825
08-Sep-2025	965.95	966	923.1	933.25	12,461	10,82,90,342.95	65,245
09-Sep-2025	930	943	919.2	937.35	5,019	5,58,13,363.35	30,420
10-Sep-2025	946.65	992.95	937.35	948.65	12,472	20,53,01,537.15	49,167
11-Sep-2025	948.65	957.4	933.1	937.3	4,324	3,52,80,767.25	18,921
12-Sep-2025	943	944.7	922.65	924.05	5,834	6,35,22,060.7	37,304
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

Cosmo First: Related NEWS

No Record Found

Invest wise with Expert advice