COSYN

COSYN Ltd Historical Data

NSEBSE

₹27.16

(-1.98%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	23.2	23.2	22.3	23.18	8	22,346	1,002
06-May-2025	23.18	23.18	22.72	22.72	3	1,431	62
07-May-2025	22.72	22.72	22.7	22.7	5	998	44
08-May-2025	22.75	22.9	22.25	22.25	8	11,755	521
09-May-2025	21.81	21.81	21.81	21.81	13	36,073	1,654
12-May-2025	22.36	22.39	21.81	22.36	14	13,750	620
13-May-2025	23.4	23.47	22.9	23.47	21	50,618	2,158
14-May-2025	24.6	24.64	23.6	24.64	17	21,237	880
15-May-2025	25.85	25.87	24.64	25.87	23	66,316	2,567
16-May-2025	27.15	27.16	27.14	27.16	25	1,10,481	4,069
19-May-2025	28.51	28.51	27.25	27.29	63	1,82,892	6,467
20-May-2025	27.29	27.5	27	27.49	7	9,966	366
21-May-2025	27.49	27.99	27.35	27.4	9	36,745	1,342
22-May-2025	27.4	27.4	27	27	3	4,078	151
23-May-2025	26.99	26.99	26.99	26.99	6	1,08,121	4,006
26-May-2025	26.99	27.52	26.99	27.52	13	16,949	627
27-May-2025	27.52	28.07	27.52	28.07	11	75,439	2,719
28-May-2025	28.6	28.6	28.6	28.6	1	28	1
29-May-2025	28.4	28.49	28.4	28.4	7	9,458	333
30-May-2025	27.84	27.84	27.84	27.84	6	28,341	1,018
02-Jun-2025	27.71	27.71	27.71	27.71	5	2,881	104

COSYN: Related NEWS

No Record Found

Invest wise with Expert advice