COSYN Share Price History

CMP as on03-Dec-21 0:00

₹ 21.60
-0.35 -1.59%

Open

₹ 21.60

Turnover (lac)

₹ 3

Prev. Close

₹ 21.95

Day's Vol (shares)

₹ 13,292

Day's Range

₹ 21.20
₹ 23.00

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 ()
03-Dec-2021 21.60 23 21.20 21.60 106 0.29 9,478 1.80 0
02-Dec-2021 22 22.70 21.20 22 57 0.29 11,107 1.50 -0.10
01-Dec-2021 22 22.20 21 21.60 73 0.15 5,538 1.20 -0.40
30-Nov-2021 22.30 23.70 21.70 22.10 69 0.23 9,629 2.05 -0.20
29-Nov-2021 23.90 23.90 22.20 22.80 54 0.17 6,361 1.75 -1.20
26-Nov-2021 24.50 24.50 22.80 22.80 37 0.11 4,443 1.65 -1.70
25-Nov-2021 22.90 23.90 22.30 23.40 71 0.38 14,136 1.60 0.50
24-Nov-2021 23 24.30 22.80 22.90 78 0.48 16,308 1.50 -0.10
23-Nov-2021 23.30 24.90 22.80 23.20 100 0.30 8,669 2.10 -0.10
22-Nov-2021 25.20 25.20 23.90 23.90 48 0.15 6,083 1.35 -1.40
18-Nov-2021 25.10 25.20 24.60 25.10 51 0.11 3,918 0.65 0.05
17-Nov-2021 26.50 26.50 25.10 25.50 20 0.09 2,939 1.45 -1
16-Nov-2021 25.20 26.40 25 25.50 33 0.08 1,978 1.40 0.30
15-Nov-2021 26 26.90 25.10 25.50 35 0.07 2,405 1.80 -0.50
12-Nov-2021 25 26.20 25 26.20 36 0.20 7,375 1.15 1.15
11-Nov-2021 24.80 26 24.80 25 52 0.14 4,661 1.25 0.20
10-Nov-2021 25 26 25 25.80 23 0.06 1,975 0.95 0.75
09-Nov-2021 25.30 26.90 24.40 25.30 66 0.39 12,801 2.50 0.05
08-Nov-2021 25.80 26.90 25.10 25.70 26 0.03 1,104 1.75 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity