Cosmo First Limited (BOM:508814)
India · Delayed Price · Currency is INR 775.25
-5.85 (-0.75%)
At close: Jun 22, 2026
BOM:508814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 773.35 | 788.35 | 765.30 | 781.10 | 781.10 | 2.01% | 4,999 |
| Jun 18, 2026 | 750.00 | 775.00 | 750.00 | 765.70 | 765.70 | 2.67% | 2,781 |
| Jun 17, 2026 | 765.00 | 766.30 | 744.00 | 745.80 | 745.80 | -1.11% | 1,363 |
| Jun 16, 2026 | 729.05 | 758.70 | 729.05 | 754.20 | 754.20 | 2.58% | 3,866 |
| Jun 15, 2026 | 728.45 | 751.60 | 728.45 | 735.20 | 735.20 | 1.13% | 2,569 |
| Jun 12, 2026 | 719.40 | 734.55 | 719.40 | 727.00 | 727.00 | 1.57% | 4,637 |
| Jun 11, 2026 | 740.00 | 744.75 | 710.00 | 715.75 | 715.75 | -3.76% | 5,583 |
| Jun 10, 2026 | 749.70 | 773.85 | 736.85 | 743.75 | 743.75 | 0.11% | 4,327 |
| Jun 9, 2026 | 711.90 | 744.00 | 711.90 | 742.90 | 742.90 | 3.54% | 1,629 |
| Jun 8, 2026 | 739.95 | 740.00 | 713.90 | 717.50 | 717.50 | -3.43% | 985 |
| Jun 5, 2026 | 731.65 | 759.80 | 721.25 | 743.00 | 743.00 | 2.24% | 2,206 |
| Jun 4, 2026 | 746.70 | 748.85 | 724.70 | 726.75 | 726.75 | -1.60% | 1,870 |
| Jun 3, 2026 | 742.45 | 753.35 | 724.00 | 738.60 | 738.60 | 0.50% | 4,090 |
| Jun 2, 2026 | 711.90 | 746.00 | 711.15 | 734.95 | 734.95 | 2.56% | 3,480 |
| Jun 1, 2026 | 731.55 | 761.25 | 713.80 | 716.60 | 716.60 | -1.89% | 4,406 |
| May 29, 2026 | 750.75 | 753.70 | 725.00 | 730.40 | 730.40 | -2.22% | 3,704 |
| May 27, 2026 | 775.65 | 775.65 | 742.00 | 747.00 | 747.00 | -3.25% | 6,045 |
| May 26, 2026 | 764.90 | 787.60 | 761.55 | 772.10 | 772.10 | 0.63% | 3,806 |
| May 25, 2026 | 781.05 | 790.00 | 760.05 | 767.25 | 767.25 | -0.51% | 3,314 |
| May 22, 2026 | 816.45 | 817.00 | 768.00 | 771.15 | 771.15 | -3.61% | 5,760 |
| May 21, 2026 | 820.00 | 862.00 | 793.95 | 800.00 | 800.00 | 0.24% | 25,893 |
| May 20, 2026 | 809.05 | 815.65 | 791.00 | 798.05 | 798.05 | -1.37% | 3,621 |
| May 19, 2026 | 766.00 | 818.60 | 764.80 | 809.10 | 809.10 | 5.12% | 3,262 |
| May 18, 2026 | 758.05 | 774.05 | 734.75 | 769.70 | 769.70 | 1.12% | 2,523 |
| May 15, 2026 | 772.65 | 772.70 | 757.20 | 761.15 | 761.15 | -0.10% | 1,337 |
| May 14, 2026 | 774.65 | 774.65 | 761.10 | 761.95 | 761.95 | -0.01% | 1,030 |
| May 13, 2026 | 766.70 | 777.85 | 743.10 | 762.05 | 762.05 | 0.13% | 3,341 |
| May 12, 2026 | 774.00 | 777.65 | 753.00 | 761.05 | 761.05 | -2.57% | 3,845 |
| May 11, 2026 | 802.30 | 828.00 | 771.10 | 781.15 | 781.15 | -4.22% | 4,814 |
| May 8, 2026 | 768.00 | 823.95 | 758.00 | 815.60 | 815.60 | 5.78% | 15,725 |
| May 7, 2026 | 725.00 | 777.00 | 724.70 | 771.00 | 771.00 | 6.40% | 7,824 |
| May 6, 2026 | 702.90 | 730.40 | 702.90 | 724.65 | 724.65 | 4.19% | 4,297 |
| May 5, 2026 | 715.00 | 717.90 | 691.85 | 695.50 | 695.50 | -3.28% | 2,245 |
| May 4, 2026 | 714.00 | 729.75 | 714.00 | 719.05 | 719.05 | 1.17% | 3,416 |
| Apr 30, 2026 | 718.60 | 718.60 | 696.15 | 710.70 | 710.70 | - | 793 |
| Apr 29, 2026 | 725.90 | 726.00 | 709.00 | 710.70 | 710.70 | -1.41% | 2,881 |
| Apr 28, 2026 | 716.85 | 743.30 | 715.00 | 720.90 | 720.90 | 1.79% | 6,573 |
| Apr 27, 2026 | 705.45 | 712.95 | 697.45 | 708.20 | 708.20 | 1.45% | 3,269 |
| Apr 24, 2026 | 726.05 | 726.95 | 694.95 | 698.05 | 698.05 | -2.66% | 2,073 |
| Apr 23, 2026 | 693.65 | 741.95 | 693.65 | 717.15 | 717.15 | 2.76% | 8,746 |
| Apr 22, 2026 | 673.60 | 699.00 | 672.90 | 697.90 | 697.90 | 3.22% | 4,241 |
| Apr 21, 2026 | 671.50 | 688.00 | 663.10 | 676.15 | 676.15 | 2.19% | 2,807 |
| Apr 20, 2026 | 678.45 | 678.45 | 657.95 | 661.65 | 661.65 | -1.02% | 1,960 |
| Apr 17, 2026 | 660.15 | 680.30 | 640.00 | 668.50 | 668.50 | 0.38% | 1,328 |
| Apr 16, 2026 | 680.00 | 680.00 | 660.00 | 665.95 | 665.95 | -1.53% | 1,709 |
| Apr 15, 2026 | 678.45 | 684.30 | 669.60 | 676.30 | 676.30 | 1.89% | 2,351 |
| Apr 13, 2026 | 650.00 | 668.70 | 631.60 | 663.75 | 663.75 | 1.47% | 2,081 |
| Apr 10, 2026 | 654.65 | 670.45 | 650.60 | 654.15 | 654.15 | 1.78% | 7,657 |
| Apr 9, 2026 | 651.30 | 664.05 | 641.35 | 642.70 | 642.70 | -1.32% | 2,083 |
| Apr 8, 2026 | 647.90 | 655.10 | 638.50 | 651.30 | 651.30 | 4.12% | 2,221 |