Cosmo First

Cosmo First Ltd Historical Data

NSEBSE

₹577.4

(-5.82%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	681.6	691.3	667	668.95	1,735	2,07,97,357.7	13,569
29-Dec-2025	669	680.95	663.5	674	1,940	1,76,52,711	12,882
30-Dec-2025	674	680.45	667.9	678.35	1,293	1,35,77,316.25	11,603
31-Dec-2025	672	689.3	672	687.4	1,684	2,13,14,298.3	19,470
01-Jan-2026	685	692.3	672.7	677.9	1,054	1,82,63,665.45	17,202
02-Jan-2026	678.1	704.9	678.1	695.2	2,579	3,60,84,736.8	28,425
05-Jan-2026	697.75	705.9	684.8	686.1	1,937	3,39,32,361.1	33,118
06-Jan-2026	681.5	686.45	668.8	674.7	2,143	3,32,90,548.65	34,921
07-Jan-2026	678.9	683.45	670.2	677.5	1,890	5,02,80,002.4	58,539
08-Jan-2026	680	691.2	670.7	673.1	2,488	3,32,79,574.7	23,449
09-Jan-2026	668.3	671.25	651.9	654.65	2,338	2,67,05,813.7	23,437
12-Jan-2026	650.6	664.4	637	650.25	1,917	2,07,16,283.8	18,368
13-Jan-2026	648.7	657.25	639	643.15	1,927	2,47,07,337.55	23,363
14-Jan-2026	643.15	654.45	640.7	641.9	1,635	2,90,24,158.7	28,791
16-Jan-2026	647.65	659.5	639.45	643.4	2,503	2,52,93,986.25	19,676
19-Jan-2026	642	642.65	623.8	626.6	1,715	3,73,38,239.85	44,924
20-Jan-2026	625	626.6	584.05	588.4	5,110	9,40,87,393.3	96,224
21-Jan-2026	591.9	620.35	587.5	595.6	6,269	9,02,27,551.85	79,251
22-Jan-2026	598.45	618	585	613.05	4,419	5,79,45,291.45	48,928
23-Jan-2026	619	619	575	577.4	4,007	5,91,16,025.8	66,295

Cosmo First: Related NEWS

No Record Found

Invest wise with Expert advice