COSYN

COSYN Ltd Historical Data

NSEBSE

₹25

(1.63%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	23.75	23.75	22.68	23.47	34	60,460	2,374
05-Aug-2025	23	23.01	22.37	22.61	21	32,703	1,198
06-Aug-2025	23	23	21.5	21.6	62	2,04,688	7,562
07-Aug-2025	21.6	22.68	20.52	22.14	69	1,65,594	5,776
08-Aug-2025	22.01	22.7	21.04	21.04	79	2,90,493	12,666
11-Aug-2025	21.55	21.55	20.35	21.01	61	1,31,370	5,651
12-Aug-2025	20.9	21.35	20.5	20.5	23	1,14,534	5,283
13-Aug-2025	20.74	21.49	20.74	21.31	24	40,205	1,732
14-Aug-2025	21.73	21.73	21.73	21.73	5	434	10
18-Aug-2025	21.75	22.81	21.74	22.57	40	1,16,473	4,777
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

COSYN: Related NEWS

No Record Found

Invest wise with Expert advice