Cosmo First Limited COSMOFIRST
NSE · India · Process Industries
INR 827.25-18.35 (-2.17%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 826.85 | -2.22% | INR 843.85 | INR 843.85 | INR 815.05 | 30.64K |
| 2026-09-30 | INR 845.60 | +1.29% | INR 856.00 | INR 875.75 | INR 837.50 | 43.71K |
| 2026-09-29 | INR 834.80 | -0.94% | INR 844.00 | INR 862.00 | INR 825.20 | 39.72K |
| 2026-09-28 | INR 842.75 | -0.78% | INR 846.30 | INR 852.45 | INR 833.70 | 56.36K |
| 2026-09-25 | INR 849.40 | -0.92% | INR 857.25 | INR 859.95 | INR 844.10 | 32.82K |
| 2026-09-24 | INR 857.25 | -1.15% | INR 867.20 | INR 871.65 | INR 850.00 | 29.88K |
| 2026-09-23 | INR 867.20 | +0.52% | INR 861.55 | INR 883.30 | INR 860.00 | 39.32K |
| 2026-09-22 | INR 862.75 | -0.43% | INR 865.00 | INR 879.95 | INR 856.20 | 28.15K |
| 2026-09-21 | INR 866.45 | -0.55% | INR 866.70 | INR 883.95 | INR 865.00 | 33.05K |
| 2026-09-18 | INR 871.25 | -0.98% | INR 883.00 | INR 884.45 | INR 866.05 | 34.65K |
| 2026-09-17 | INR 879.90 | +0.21% | INR 873.95 | INR 888.00 | INR 870.45 | 36.39K |
| 2026-09-16 | INR 878.05 | +1.94% | INR 860.00 | INR 898.00 | INR 842.50 | 56.75K |
| 2026-09-15 | INR 861.35 | -1.55% | INR 875.05 | INR 884.60 | INR 858.00 | 54.11K |
| 2026-09-14 | INR 874.90 | 0.00% | INR 874.90 | INR 874.90 | INR 874.90 | 0 |
| 2026-09-11 | INR 874.90 | -0.65% | INR 878.05 | INR 884.40 | INR 858.20 | 51.75K |
| 2026-09-10 | INR 880.65 | -2.88% | INR 903.00 | INR 914.70 | INR 877.60 | 56.27K |
| 2026-09-09 | INR 906.75 | -0.26% | INR 909.15 | INR 914.90 | INR 899.80 | 48.30K |
| 2026-09-08 | INR 909.15 | -1.85% | INR 935.40 | INR 935.40 | INR 905.00 | 40.83K |
| 2026-09-07 | INR 926.30 | +0.70% | INR 919.85 | INR 932.90 | INR 918.40 | 55.03K |
| 2026-09-04 | INR 919.85 | -2.16% | INR 938.70 | INR 943.10 | INR 916.00 | 66.17K |
| 2026-09-03 | INR 940.15 | -1.33% | INR 960.00 | INR 962.55 | INR 935.20 | 79.40K |
| 2026-09-02 | INR 952.85 | +0.34% | INR 950.20 | INR 966.00 | INR 938.85 | 136.69K |
| 2026-09-01 | INR 949.65 | +2.20% | INR 934.00 | INR 996.00 | INR 933.00 | 458.09K |
| 2026-08-31 | INR 929.20 | -0.98% | INR 938.00 | INR 948.90 | INR 925.00 | 41.23K |
| 2026-08-28 | INR 938.35 | -0.39% | INR 942.05 | INR 949.00 | INR 931.45 | 48.39K |
| 2026-08-27 | INR 942.05 | +1.92% | INR 921.00 | INR 945.50 | INR 915.75 | 76.94K |
| 2026-08-26 | INR 924.30 | -0.68% | INR 940.00 | INR 978.80 | INR 920.10 | 108.62K |
| 2026-08-25 | INR 930.65 | +2.50% | INR 905.00 | INR 935.00 | INR 905.00 | 78.28K |
| 2026-08-24 | INR 907.95 | -1.63% | INR 928.90 | INR 943.00 | INR 905.65 | 45.16K |
| 2026-08-21 | INR 922.95 | -1.65% | INR 938.45 | INR 946.75 | INR 920.05 | 34.12K |
| 2026-08-20 | INR 938.45 | +0.83% | INR 947.55 | INR 951.95 | INR 927.65 | 56.46K |
| 2026-08-19 | INR 930.70 | -3.17% | INR 969.70 | INR 969.75 | INR 923.75 | 62.71K |
| 2026-08-18 | INR 961.20 | -0.38% | INR 962.20 | INR 981.00 | INR 957.00 | 94.83K |
| 2026-08-17 | INR 964.85 | +2.82% | INR 952.00 | INR 971.35 | INR 936.00 | 208.36K |
| 2026-08-14 | INR 938.35 | +2.74% | INR 919.00 | INR 950.00 | INR 917.05 | 153.45K |
| 2026-08-13 | INR 913.30 | +0.47% | INR 902.00 | INR 923.35 | INR 902.00 | 73.25K |
| 2026-08-12 | INR 909.00 | -2.29% | INR 939.65 | INR 944.45 | INR 902.00 | 70.89K |
| 2026-08-11 | INR 930.30 | +0.34% | INR 939.00 | INR 947.30 | INR 923.05 | 130.17K |
| 2026-08-10 | INR 927.15 | +3.88% | INR 899.50 | INR 954.95 | INR 897.00 | 351.61K |
| 2026-08-07 | INR 892.50 | +2.36% | INR 884.00 | INR 937.35 | INR 872.10 | 687.55K |
| 2026-08-06 | INR 871.95 | -4.79% | INR 916.00 | INR 919.90 | INR 862.00 | 176.63K |
| 2026-08-05 | INR 915.80 | -0.71% | INR 930.00 | INR 943.00 | INR 911.00 | 76.97K |
| 2026-08-04 | INR 922.35 | +1.35% | INR 910.05 | INR 934.00 | INR 907.00 | 100.98K |
| 2026-08-03 | INR 910.05 | +1.99% | INR 896.75 | INR 914.90 | INR 894.10 | 102.86K |
| 2026-07-31 | INR 892.30 | +1.04% | INR 881.00 | INR 910.00 | INR 881.00 | 133.32K |
| 2026-07-30 | INR 883.10 | -0.67% | INR 888.55 | INR 904.00 | INR 879.05 | 43.05K |
| 2026-07-29 | INR 889.10 | -0.13% | INR 900.15 | INR 905.70 | INR 872.00 | 84.22K |
| 2026-07-28 | INR 890.30 | -2.08% | INR 910.00 | INR 924.90 | INR 882.00 | 98.48K |
| 2026-07-27 | INR 909.20 | +3.20% | INR 881.00 | INR 919.80 | INR 870.00 | 162.54K |
| 2026-07-24 | INR 881.00 | +0.39% | INR 877.55 | INR 886.30 | INR 862.00 | 98.77K |
| 2026-07-23 | INR 877.55 | +1.40% | INR 868.50 | INR 907.90 | INR 866.00 | 376.58K |
| 2026-07-22 | INR 865.45 | +4.36% | INR 829.00 | INR 872.00 | INR 816.20 | 263.89K |
| 2026-07-21 | INR 829.30 | -0.43% | INR 828.40 | INR 849.00 | INR 822.85 | 63.70K |
| 2026-07-20 | INR 832.90 | -0.26% | INR 835.05 | INR 843.15 | INR 818.60 | 94.45K |
| 2026-07-17 | INR 835.05 | -1.34% | INR 846.05 | INR 851.85 | INR 824.25 | 90.91K |
| 2026-07-16 | INR 846.40 | +2.33% | INR 827.15 | INR 858.80 | INR 822.60 | 108.84K |
| 2026-07-15 | INR 827.15 | +1.17% | INR 828.00 | INR 830.00 | INR 819.35 | 23.37K |
| 2026-07-14 | INR 817.55 | -1.32% | INR 830.00 | INR 830.45 | INR 813.20 | 38.79K |
| 2026-07-13 | INR 828.50 | -0.32% | INR 830.00 | INR 848.50 | INR 823.50 | 74.28K |
| 2026-07-10 | INR 831.15 | +1.65% | INR 836.60 | INR 839.00 | INR 822.65 | 43.35K |
| 2026-07-09 | INR 817.65 | +0.78% | INR 815.00 | INR 839.00 | INR 811.55 | 72.27K |
| 2026-07-08 | INR 811.30 | -4.88% | INR 847.80 | INR 847.80 | INR 805.00 | 133.25K |
| 2026-07-07 | INR 852.95 | -0.41% | INR 856.10 | INR 866.45 | INR 850.00 | 106.71K |
| 2026-07-06 | INR 856.50 | +0.40% | INR 861.70 | INR 874.80 | INR 851.45 | 185.69K |
| 2026-07-03 | INR 853.10 | +6.07% | INR 809.00 | INR 861.00 | INR 808.95 | 384.71K |
| 2026-07-02 | INR 804.30 | +1.29% | INR 794.05 | INR 816.95 | INR 788.05 | 90.91K |
| 2026-07-01 | INR 794.05 | +0.74% | INR 795.95 | INR 807.40 | INR 788.55 | 38.08K |
| 2026-06-30 | INR 788.25 | -0.57% | INR 799.90 | INR 807.00 | INR 781.55 | 52.65K |
| 2026-06-29 | INR 792.75 | -1.34% | INR 803.55 | INR 811.00 | INR 787.50 | 55.15K |
| 2026-06-26 | INR 803.55 | 0.00% | INR 803.55 | INR 803.55 | INR 803.55 | 0 |
| 2026-06-25 | INR 803.55 | -1.54% | INR 816.70 | INR 823.90 | INR 800.00 | 95.18K |
| 2026-06-24 | INR 816.10 | -0.07% | INR 821.00 | INR 832.75 | INR 808.00 | 116.51K |
| 2026-06-23 | INR 816.65 | +5.46% | INR 774.90 | INR 836.35 | INR 764.00 | 924.71K |
| 2026-06-22 | INR 774.35 | -0.82% | INR 780.75 | INR 790.05 | INR 771.90 | 33.48K |
| 2026-06-19 | INR 780.75 | +1.82% | INR 766.85 | INR 790.25 | INR 760.70 | 91.18K |
| 2026-06-18 | INR 766.80 | +2.64% | INR 755.00 | INR 775.00 | INR 748.00 | 96.17K |
| 2026-06-17 | INR 747.05 | -0.76% | INR 758.00 | INR 767.80 | INR 745.00 | 49.22K |
| 2026-06-16 | INR 752.80 | +2.93% | INR 737.50 | INR 759.80 | INR 733.00 | 76.32K |
| 2026-06-15 | INR 731.40 | +0.61% | INR 741.50 | INR 752.40 | INR 723.80 | 65.25K |
| 2026-06-12 | INR 726.95 | +1.09% | INR 726.15 | INR 736.00 | INR 720.00 | 56.94K |
| 2026-06-11 | INR 719.10 | -3.73% | INR 746.15 | INR 747.20 | INR 708.55 | 81.69K |
| 2026-06-10 | INR 747.00 | +0.76% | INR 746.50 | INR 774.85 | INR 737.05 | 94.01K |
| 2026-06-09 | INR 741.35 | +3.24% | INR 712.40 | INR 744.65 | INR 712.40 | 25.17K |
| 2026-06-08 | INR 718.10 | -3.25% | INR 737.00 | INR 740.00 | INR 711.00 | 37.12K |
| 2026-06-05 | INR 742.20 | +2.12% | INR 728.00 | INR 758.70 | INR 719.80 | 55.88K |
| 2026-06-04 | INR 726.80 | -1.76% | INR 743.00 | INR 749.90 | INR 724.50 | 56.77K |
| 2026-06-03 | INR 739.85 | +0.75% | INR 741.95 | INR 746.85 | INR 722.55 | 45.92K |
| 2026-06-02 | INR 734.35 | +2.47% | INR 707.15 | INR 748.00 | INR 706.00 | 111.16K |
| 2026-06-01 | INR 716.65 | -1.51% | INR 739.00 | INR 760.90 | INR 712.10 | 132.84K |
| 2026-05-29 | INR 727.65 | -2.74% | INR 749.80 | INR 753.55 | INR 724.00 | 86.62K |