Cosmo First Limited (BOM:508814)
India · Delayed Price · Currency is INR 874.05
+4.20 (0.48%)
At close: Sep 17, 2026
BOM:508814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 878.50 | 888.15 | 871.60 | 874.05 | 874.05 | 0.48% | 1,193 |
| Sep 16, 2026 | 860.00 | 887.90 | 841.80 | 869.85 | 869.85 | 0.98% | 4,142 |
| Sep 15, 2026 | 873.85 | 884.55 | 859.60 | 861.45 | 861.45 | -1.60% | 2,517 |
| Sep 11, 2026 | 884.80 | 884.80 | 859.00 | 875.50 | 875.50 | -0.78% | 3,847 |
| Sep 10, 2026 | 904.95 | 916.75 | 879.00 | 882.35 | 882.35 | -2.50% | 1,651 |
| Sep 9, 2026 | 909.65 | 914.00 | 902.35 | 904.95 | 904.95 | -0.40% | 1,441 |
| Sep 8, 2026 | 922.60 | 922.60 | 903.60 | 908.60 | 908.60 | -2.01% | 2,559 |
| Sep 7, 2026 | 909.60 | 933.80 | 909.60 | 927.25 | 927.25 | 0.67% | 3,536 |
| Sep 4, 2026 | 950.30 | 950.30 | 915.65 | 921.10 | 921.10 | -1.94% | 3,341 |
| Sep 3, 2026 | 960.00 | 960.00 | 933.55 | 939.35 | 939.35 | -1.64% | 4,969 |
| Sep 2, 2026 | 955.00 | 965.00 | 939.00 | 955.00 | 955.00 | 0.40% | 3,490 |
| Sep 1, 2026 | 930.00 | 995.00 | 930.00 | 951.20 | 951.20 | 2.10% | 15,525 |
| Aug 31, 2026 | 943.60 | 947.15 | 926.55 | 931.65 | 931.65 | -0.52% | 1,293 |
| Aug 28, 2026 | 944.70 | 950.05 | 932.70 | 936.50 | 936.50 | -0.29% | 3,511 |
| Aug 27, 2026 | 924.30 | 944.65 | 917.95 | 939.25 | 939.25 | 1.73% | 1,453 |
| Aug 26, 2026 | 947.25 | 977.45 | 921.00 | 923.25 | 923.25 | -0.74% | 6,085 |
| Aug 25, 2026 | 910.05 | 934.00 | 908.95 | 930.15 | 930.15 | 2.54% | 3,266 |
| Aug 24, 2026 | 923.65 | 939.15 | 904.20 | 907.10 | 907.10 | -1.78% | 2,868 |
| 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 |