COSYN Share Price History

CMP as on14-Oct-21 15:23

₹ 30.05
-1.55 -4.91%

Open

₹ 31.00

Turnover (lac)

₹ 1

Prev. Close

₹ 31.60

Day's Vol (shares)

₹ 3,130

Day's Range

₹ 30.05
₹ 31.50

COSYN Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 31 31.50 30.10 30.10 37 0.09 3,125 1.45 -0.90
13-Oct-2021 33.20 33.20 31.50 31.60 68 0.26 5,522 1.65 -1.60
12-Oct-2021 31.70 33.20 31.70 33.20 70 0.44 12,162 1.45 1.45
11-Oct-2021 31.50 31.60 30.10 31.60 50 0.21 6,847 1.50 0.10
08-Oct-2021 29.50 30.10 27.60 30.10 53 0.43 14,453 2.55 0.60
07-Oct-2021 28.40 28.70 27.10 28.70 52 0.30 10,442 1.65 0.30
06-Oct-2021 27 27.50 26.90 27.40 51 0.34 12,635 0.60 0.35
05-Oct-2021 27 27 26 26.20 47 0.16 5,996 1 -0.80
04-Oct-2021 25.10 27.20 25.10 27.20 53 0.23 8,649 2.15 2.05
01-Oct-2021 25.20 26.40 25.20 26.10 41 0.15 5,699 1.25 0.95
30-Sep-2021 26.40 26.40 24.80 26.10 27 0.08 3,103 1.60 -0.30
29-Sep-2021 25.80 26.70 24.60 25.90 42 0.13 5,348 2.15 0.10
28-Sep-2021 27.20 27.20 25 25.70 26 0.07 2,839 2.20 -1.60
27-Sep-2021 26.70 27.50 25.10 26.10 42 0.28 10,483 2.40 -0.60
24-Sep-2021 26.60 26.80 25.10 26.20 57 0.18 6,889 1.70 -0.50
23-Sep-2021 24.10 25.70 23.60 25.70 50 0.49 19,031 2.10 1.60
22-Sep-2021 24.30 26 24.10 24.50 23 0.10 4,051 1.90 0.25
21-Sep-2021 25 25.70 24.50 25.30 42 0.10 4,172 1.20 0.30
20-Sep-2021 26.90 26.90 25.10 25.80 45 0.17 6,510 1.80 -1.10
17-Sep-2021 25.20 26.40 24.80 26.30 39 0.14 5,457 1.65 1.15
Open ZERO Brokerage Demat Account