COSYN

COSYN Ltd Historical Data

NSEBSE

₹23.87

(-3.63%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	25.96	25.96	24.15	24.54	20	50,805	2,042
04-Jul-2025	23.92	25.76	23.92	25.69	21	68,520	2,679
07-Jul-2025	25.72	25.72	24.41	25.2	15	39,749	1,618
08-Jul-2025	25.2	26.18	23.95	25.01	23	41,717	1,644
09-Jul-2025	25.8	25.8	24.6	24.87	25	77,501	3,124
10-Jul-2025	25.99	25.99	25	25.01	7	10,503	410
11-Jul-2025	25.79	26.25	24.5	25.99	26	27,348	1,066
14-Jul-2025	28.55	28.55	25.1	26.49	80	1,05,520	3,313
15-Jul-2025	26.49	27	26.45	27	14	79,334	2,995
16-Jul-2025	26.95	26.95	26.5	26.9	21	1,11,002	4,109
17-Jul-2025	26.99	29.48	26.99	27.98	52	93,720	3,068
18-Jul-2025	27.97	29.01	27.26	28.42	74	2,64,527	8,544
21-Jul-2025	28.3	28.42	27	27.15	40	72,507	2,347
22-Jul-2025	27.15	27.15	25.8	25.96	52	5,68,202	18,971
23-Jul-2025	26	26.2	25.48	25.68	27	23,607	752
24-Jul-2025	26	26.96	24.55	26.92	46	1,76,035	6,330
25-Jul-2025	26.83	26.83	25.58	25.59	35	1,16,577	4,245
28-Jul-2025	25.59	25.59	24.5	24.86	17	22,143	838
29-Jul-2025	24.85	24.86	24.73	24.86	9	6,959	280
30-Jul-2025	24.86	25.25	24.51	24.6	18	56,086	2,170
31-Jul-2025	25.24	25.25	24.6	24.77	9	14,592	529
01-Aug-2025	24.04	24.8	23.54	23.87	39	1,12,432	3,212

COSYN: Related NEWS

No Record Found

Invest wise with Expert advice