Cosmo First Limited (BOM:508814)
India · Delayed Price · Currency is INR 923.55
-13.05 (-1.39%)
At close: Aug 21, 2026
BOM:508814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 945.05 | 945.05 | 920.00 | 923.55 | 923.55 | -1.39% | 2,038 |
| Aug 20, 2026 | 941.40 | 951.15 | 930.00 | 936.60 | 936.60 | 0.63% | 3,705 |
| Aug 19, 2026 | 964.55 | 964.55 | 924.00 | 930.70 | 930.70 | -3.23% | 6,544 |
| Aug 18, 2026 | 978.00 | 978.00 | 959.00 | 961.80 | 961.80 | -0.28% | 2,318 |
| Aug 17, 2026 | 943.95 | 970.00 | 937.75 | 964.50 | 964.50 | 2.91% | 4,355 |
| Aug 14, 2026 | 921.00 | 949.60 | 921.00 | 937.25 | 937.25 | 2.92% | 5,433 |
| Aug 13, 2026 | 920.05 | 920.05 | 906.95 | 910.65 | 910.65 | -0.12% | 2,711 |
| Aug 12, 2026 | 943.10 | 943.10 | 905.00 | 911.70 | 911.70 | -1.90% | 5,264 |
| Aug 11, 2026 | 942.65 | 947.45 | 924.00 | 929.35 | 929.35 | 0.32% | 4,585 |
| Aug 10, 2026 | 907.75 | 954.95 | 900.00 | 926.35 | 926.35 | 4.09% | 10,431 |
| Aug 7, 2026 | 891.15 | 938.55 | 872.40 | 889.95 | 889.95 | 2.11% | 19,560 |
| Aug 6, 2026 | 912.25 | 915.05 | 860.50 | 871.60 | 871.60 | -4.80% | 7,870 |
| Aug 5, 2026 | 929.00 | 943.90 | 910.10 | 915.50 | 915.50 | -0.83% | 10,864 |
| Aug 4, 2026 | 912.00 | 933.00 | 909.05 | 923.20 | 923.20 | 1.13% | 9,993 |
| Aug 3, 2026 | 891.30 | 914.50 | 891.30 | 912.90 | 912.90 | 2.42% | 4,121 |
| Jul 31, 2026 | 894.55 | 906.65 | 890.00 | 891.30 | 891.30 | 1.31% | 6,956 |
| Jul 30, 2026 | 882.00 | 902.60 | 876.95 | 879.75 | 879.75 | -1.18% | 3,566 |
| Jul 29, 2026 | 903.50 | 903.50 | 872.80 | 890.30 | 890.30 | -0.29% | 2,302 |
| Jul 28, 2026 | 916.90 | 921.35 | 883.00 | 892.85 | 892.85 | -1.67% | 5,721 |
| Jul 27, 2026 | 875.90 | 919.00 | 871.00 | 908.05 | 908.05 | 2.92% | 7,795 |
| Jul 24, 2026 | 870.45 | 885.90 | 870.45 | 882.25 | 882.25 | 0.74% | 3,105 |
| Jul 23, 2026 | 867.50 | 908.00 | 862.95 | 875.80 | 875.80 | 0.92% | 13,784 |
| Jul 22, 2026 | 828.00 | 871.30 | 816.30 | 867.80 | 867.80 | 5.16% | 6,479 |
| Jul 21, 2026 | 832.25 | 847.45 | 824.95 | 829.20 | 825.20 | -0.37% | 2,871 |
| Jul 20, 2026 | 832.55 | 842.90 | 820.10 | 832.25 | 828.24 | -0.20% | 2,348 |
| Jul 17, 2026 | 846.70 | 852.00 | 826.00 | 833.90 | 829.88 | -1.44% | 2,858 |
| Jul 16, 2026 | 825.65 | 859.85 | 822.00 | 846.10 | 842.02 | 2.50% | 3,812 |
| Jul 15, 2026 | 821.00 | 829.55 | 819.75 | 825.50 | 821.52 | 1.05% | 1,931 |
| Jul 14, 2026 | 827.85 | 830.10 | 805.15 | 816.95 | 813.01 | -1.47% | 4,617 |
| Jul 13, 2026 | 836.75 | 848.00 | 824.25 | 829.15 | 825.15 | 0.07% | 2,678 |
| Jul 10, 2026 | 830.60 | 836.10 | 824.65 | 828.55 | 824.55 | 1.24% | 2,051 |
| Jul 9, 2026 | 822.40 | 830.95 | 816.50 | 818.40 | 814.45 | 1.02% | 4,316 |
| Jul 8, 2026 | 842.45 | 845.65 | 805.25 | 810.10 | 806.19 | -4.91% | 6,914 |
| Jul 7, 2026 | 858.70 | 864.05 | 849.15 | 851.95 | 847.84 | -0.66% | 5,425 |
| Jul 6, 2026 | 866.75 | 875.45 | 851.95 | 857.60 | 853.46 | 0.83% | 10,691 |
| Jul 3, 2026 | 816.60 | 858.00 | 816.60 | 850.55 | 846.45 | 5.45% | 11,541 |
| Jul 2, 2026 | 777.90 | 816.00 | 777.85 | 806.60 | 802.71 | 1.62% | 3,560 |
| Jul 1, 2026 | 799.30 | 805.00 | 789.00 | 793.75 | 789.92 | 0.72% | 896 |
| Jun 30, 2026 | 789.20 | 807.75 | 788.00 | 788.10 | 784.30 | -0.69% | 3,322 |
| Jun 29, 2026 | 800.00 | 810.00 | 789.05 | 793.55 | 789.72 | -1.25% | 6,274 |
| Jun 25, 2026 | 815.00 | 821.70 | 800.50 | 803.60 | 799.72 | -1.65% | 4,906 |
| Jun 24, 2026 | 827.95 | 833.90 | 807.55 | 817.05 | 813.11 | -0.30% | 5,107 |
| Jun 23, 2026 | 770.00 | 835.00 | 763.65 | 819.50 | 815.55 | 5.71% | 31,544 |
| Jun 22, 2026 | 783.90 | 784.60 | 771.00 | 775.25 | 771.51 | -0.75% | 1,869 |
| Jun 19, 2026 | 773.35 | 788.35 | 765.30 | 781.10 | 777.33 | 2.01% | 4,999 |
| Jun 18, 2026 | 750.00 | 775.00 | 750.00 | 765.70 | 762.01 | 2.67% | 2,781 |
| Jun 17, 2026 | 765.00 | 766.30 | 744.00 | 745.80 | 742.20 | -1.11% | 1,363 |
| Jun 16, 2026 | 729.05 | 758.70 | 729.05 | 754.20 | 750.56 | 2.58% | 3,866 |
| Jun 15, 2026 | 728.45 | 751.60 | 728.45 | 735.20 | 731.65 | 1.13% | 2,569 |
| Jun 12, 2026 | 719.40 | 734.55 | 719.40 | 727.00 | 723.49 | 1.57% | 4,637 |