COSYN

COSYN Ltd Historical Data

NSEBSE

₹25.25

(-2.85%)

Sep 18, 2025|03:07:00 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	23	23.69	22.85	23.69	21	47,248	1,774
20-Aug-2025	24.79	24.85	22.61	23.54	59	1,87,077	6,204
21-Aug-2025	23.85	24.64	23.61	24.6	30	50,666	1,786
22-Aug-2025	25	25	24.6	25	8	17,502	694
25-Aug-2025	24	24	23.75	23.75	21	30,015	1,258
26-Aug-2025	23.74	24.45	22.57	22.59	86	2,61,051	10,584
28-Aug-2025	21.79	23.69	21.47	21.73	58	1,04,288	3,069
29-Aug-2025	22.25	22.7	21.85	21.92	14	16,881	700
01-Sep-2025	21.82	23	21.5	22.92	24	35,906	1,169
02-Sep-2025	23.98	24.06	22.31	24.06	40	2,00,771	6,880
03-Sep-2025	24.9	25.18	23.5	24.04	37	86,099	3,011
04-Sep-2025	23.52	24	23.51	23.78	26	60,125	1,320
05-Sep-2025	23.78	24.64	23.78	24.26	16	26,956	1,072
08-Sep-2025	24.06	25.29	23.25	24.08	28	52,792	2,090
09-Sep-2025	23.7	25.28	23.7	24.32	29	1,35,141	5,015
10-Sep-2025	25.35	25.53	24.48	24.62	43	82,544	2,539
11-Sep-2025	24.5	25.67	24.31	24.73	32	1,67,768	5,145
12-Sep-2025	24.36	25.61	24.36	25.59	9	13,050	523
15-Sep-2025	26.7	26.7	25.59	25.65	17	71,981	1,984
16-Sep-2025	25.65	25.65	25.06	25.65	8	66,802	2,605
17-Sep-2025	25.65	26	25.06	25.99	22	98,544	3,585

COSYN: Related NEWS

No Record Found

Invest wise with Expert advice