tiprankstipranks
Trending News
More News >
Cosmo First Limited (IN:COSMOFIRST)
:COSMOFIRST
India Market
Advertisement

Cosmo First Limited (COSMOFIRST) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
876.10
878.90
862.40
868.65
868.65
-1.05%
915
0.22
Oct 17, 2025
879.30
888.45
871.75
877.90
877.90
-0.75%
1,346
0.31
Oct 16, 2025
867.45
894.85
867.45
884.50
884.50
+1.71%
1,981
0.45
Oct 15, 2025
898.10
902.60
861.00
869.60
869.60
-3.18%
5,923
1.38
Oct 14, 2025
901.90
903.25
893.05
898.20
898.20
-0.25%
1,254
0.28
Oct 13, 2025
897.00
912.40
895.70
900.45
900.45
+0.22%
1,192
0.27
Oct 10, 2025
903.10
909.00
891.05
898.45
898.45
-0.19%
1,460
0.33
Oct 09, 2025
870.10
904.80
868.45
900.15
900.15
+2.54%
1,750
0.39
Oct 08, 2025
892.80
897.45
875.05
877.85
877.85
-2.65%
806
0.18
Oct 07, 2025
893.00
917.95
888.05
901.75
901.75
+1.88%
4,214
0.92
Oct 06, 2025
853.05
893.90
853.05
885.10
885.10
+1.59%
1,855
0.41
Oct 03, 2025
865.55
885.00
864.75
871.25
871.25
-0.18%
6,108
1.35
Oct 01, 2025
861.95
882.35
853.15
872.85
872.85
+2.82%
6,656
1.48
Sep 30, 2025
849.55
857.00
828.55
848.95
848.95
+1.95%
6,055
1.34
Sep 29, 2025
845.75
861.00
830.30
832.75
832.75
-1.86%
2,731
0.60
Sep 26, 2025
875.15
875.15
845.40
848.50
848.50
-2.71%
2,347
0.50
Sep 25, 2025
881.20
907.05
870.00
872.15
872.15
-3.15%
5,633
1.14
Sep 24, 2025
916.05
920.50
895.00
900.55
900.55
-1.69%
1,773
0.35
Sep 23, 2025
940.00
940.00
915.05
916.05
916.05
-2.39%
3,413
0.66
Sep 22, 2025
974.35
974.35
911.45
938.50
938.50
+2.62%
4,085
0.73
Sep 19, 2025
921.20
927.95
910.05
914.55
914.55
-0.72%
4,652
0.82
Sep 18, 2025
944.95
944.95
917.75
921.20
921.20
-1.20%
3,852
0.68
Sep 17, 2025
936.10
947.70
927.20
932.35
932.35
+0.41%
1,480
0.26
Sep 16, 2025
924.10
933.10
918.00
928.55
928.55
+0.81%
2,225
0.38
Sep 15, 2025
927.15
931.15
914.90
921.05
921.05
-0.31%
1,994
0.29
Sep 12, 2025
946.50
946.50
923.05
923.95
923.95
-1.41%
2,302
0.32
Sep 11, 2025
947.30
956.95
932.55
937.15
937.15
-1.07%
4,055
0.57
Sep 10, 2025
942.20
992.20
939.95
947.30
947.30
+1.25%
10,176
1.41
Sep 09, 2025
924.95
942.40
919.85
935.65
935.65
+0.42%
3,729
0.50
Sep 08, 2025
960.10
961.85
922.50
931.70
931.70
-3.43%
12,427
1.69
Sep 05, 2025
950.05
972.00
950.05
964.75
964.75
+0.54%
3,242
0.41
Sep 04, 2025
998.00
1,009.65
952.15
959.60
959.60
-3.85%
9,422
1.17
Sep 03, 2025
988.00
1,000.00
985.80
998.05
998.05
+1.04%
2,439
0.29
Sep 02, 2025
1,017.85
1,017.85
982.50
987.75
987.75
-0.12%
6,760
0.77
Sep 01, 2025
1,003.90
1,010.95
985.00
988.95
988.95
-0.06%
5,292
0.58
Aug 29, 2025
994.85
1,012.45
980.70
989.50
989.50
+0.34%
1,274
0.12
Aug 28, 2025
1,000.60
1,012.00
981.00
986.10
986.10
-2.48%
3,326
0.31
Aug 26, 2025
1,013.65
1,026.60
995.00
1,011.15
1,011.15
-1.35%
2,414
0.20
Aug 25, 2025
1,020.65
1,028.35
1,014.40
1,024.95
1,024.95
+0.77%
2,364
0.19
Aug 22, 2025
1,021.65
1,031.50
1,000.25
1,017.15
1,017.15
-0.71%
4,891
0.36
Aug 21, 2025
1,011.45
1,041.30
1,011.45
1,024.40
1,024.40
-0.52%
2,625
0.17
Aug 20, 2025
1,045.00
1,060.80
1,026.00
1,029.75
1,029.75
-1.12%
1,257
0.07
Aug 19, 2025
1,026.20
1,055.60
1,020.30
1,041.40
1,041.40
+1.97%
3,838
0.22
Aug 18, 2025
1,025.10
1,025.10
988.00
1,021.25
1,021.25
+0.35%
8,374
0.47
Aug 14, 2025
1,108.90
1,121.60
1,003.10
1,017.65
1,017.65
-4.04%
10,606
0.60
Aug 13, 2025
1,050.05
1,078.00
1,036.80
1,060.50
1,060.50
-1.76%
6,336
0.36
Aug 12, 2025
1,059.35
1,083.05
1,037.05
1,079.55
1,079.55
+3.61%
2,537
0.14
Aug 11, 2025
1,007.80
1,056.30
1,007.80
1,041.90
1,041.90
+1.89%
2,642
0.15
Aug 08, 2025
1,034.00
1,055.05
1,011.55
1,022.55
1,022.55
-1.22%
2,682
0.15
Aug 07, 2025
1,050.35
1,062.00
1,003.45
1,035.20
1,035.20
-2.82%
9,607
0.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis