Cosmo Ferrites Limited (BOM:523100)
India · Delayed Price · Currency is INR 220.65
-3.40 (-1.52%)
At close: Sep 26, 2025
Cosmo Ferrites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 226.00 | 239.80 | 215.00 | 220.65 | 220.65 | -1.52% | 5,521 |
| Sep 25, 2025 | 242.00 | 242.00 | 220.00 | 224.05 | 224.05 | -4.27% | 6,765 |
| Sep 24, 2025 | 238.00 | 243.50 | 231.55 | 234.05 | 234.05 | -1.72% | 2,533 |
| Sep 23, 2025 | 241.00 | 244.45 | 238.00 | 238.15 | 238.15 | -0.63% | 2,277 |
| Sep 22, 2025 | 239.00 | 244.45 | 237.85 | 239.65 | 239.65 | -0.27% | 1,647 |
| Sep 19, 2025 | 240.00 | 242.95 | 237.05 | 240.30 | 240.30 | 0.31% | 2,948 |
| Sep 18, 2025 | 239.60 | 245.00 | 238.00 | 239.55 | 239.55 | -1.01% | 9,497 |
| Sep 17, 2025 | 255.95 | 255.95 | 238.00 | 242.00 | 242.00 | -2.48% | 9,693 |
| Sep 16, 2025 | 248.80 | 269.95 | 238.00 | 248.15 | 248.15 | 2.16% | 14,515 |
| Sep 15, 2025 | 244.70 | 244.95 | 235.00 | 242.90 | 242.90 | 1.63% | 7,592 |
| Sep 12, 2025 | 243.40 | 248.50 | 238.10 | 239.00 | 239.00 | -0.93% | 3,396 |
| Sep 11, 2025 | 241.00 | 248.25 | 237.00 | 241.25 | 241.25 | -1.23% | 6,574 |
| Sep 10, 2025 | 242.50 | 250.00 | 238.00 | 244.25 | 244.25 | 0.72% | 6,677 |
| Sep 9, 2025 | 246.05 | 246.05 | 235.00 | 242.50 | 242.50 | -1.44% | 6,261 |
| Sep 8, 2025 | 250.00 | 250.90 | 240.10 | 246.05 | 246.05 | -0.14% | 2,904 |
| Sep 5, 2025 | 250.00 | 252.95 | 244.00 | 246.40 | 246.40 | -1.68% | 2,879 |
| Sep 4, 2025 | 249.75 | 263.00 | 246.00 | 250.60 | 250.60 | 0.34% | 1,664 |
| Sep 3, 2025 | 247.40 | 251.00 | 243.00 | 249.75 | 249.75 | 2.15% | 5,926 |
| Sep 2, 2025 | 245.00 | 250.00 | 242.00 | 244.50 | 244.50 | 0.74% | 3,314 |
| Sep 1, 2025 | 262.25 | 262.25 | 242.00 | 242.70 | 242.70 | -1.16% | 4,597 |
| Aug 29, 2025 | 264.00 | 264.00 | 245.10 | 245.55 | 245.55 | -4.36% | 3,220 |
| Aug 28, 2025 | 256.00 | 269.00 | 253.00 | 256.75 | 256.75 | 0.14% | 474 |
| Aug 26, 2025 | 267.00 | 267.00 | 255.15 | 256.40 | 256.40 | -1.84% | 1,817 |
| Aug 25, 2025 | 267.90 | 277.00 | 258.10 | 261.20 | 261.20 | -2.50% | 2,853 |
| Aug 22, 2025 | 264.35 | 274.90 | 251.05 | 267.90 | 267.90 | 5.41% | 8,757 |
| Aug 21, 2025 | 265.00 | 265.00 | 240.10 | 254.15 | 254.15 | 0.16% | 6,504 |
| Aug 20, 2025 | 256.80 | 258.45 | 249.50 | 253.75 | 253.75 | 1.26% | 1,036 |
| Aug 19, 2025 | 250.00 | 259.45 | 244.00 | 250.60 | 250.60 | 0.46% | 4,174 |
| Aug 18, 2025 | 262.10 | 262.10 | 247.20 | 249.45 | 249.45 | -0.18% | 2,101 |
| Aug 14, 2025 | 259.20 | 266.75 | 247.00 | 249.90 | 249.90 | -3.59% | 9,362 |
| Aug 13, 2025 | 278.00 | 278.00 | 258.50 | 259.20 | 259.20 | -3.84% | 2,965 |
| Aug 12, 2025 | 256.00 | 282.10 | 254.00 | 269.55 | 269.55 | 5.29% | 4,186 |
| Aug 11, 2025 | 270.00 | 270.00 | 251.00 | 256.00 | 256.00 | -2.05% | 3,483 |
| Aug 8, 2025 | 256.10 | 275.00 | 256.10 | 261.35 | 261.35 | -1.93% | 4,274 |
| Aug 7, 2025 | 279.00 | 279.00 | 250.10 | 266.50 | 266.50 | 1.72% | 5,894 |
| Aug 6, 2025 | 271.80 | 271.80 | 260.00 | 262.00 | 262.00 | -1.84% | 10,730 |
| Aug 5, 2025 | 268.00 | 274.45 | 264.20 | 266.90 | 266.90 | 0.26% | 2,491 |
| Aug 4, 2025 | 281.00 | 281.00 | 263.30 | 266.20 | 266.20 | -0.09% | 3,235 |
| Aug 1, 2025 | 257.05 | 274.80 | 257.05 | 266.45 | 266.45 | -1.57% | 8,493 |
| Jul 31, 2025 | 281.00 | 281.00 | 266.75 | 270.70 | 270.70 | -2.45% | 9,270 |
| Jul 30, 2025 | 279.00 | 289.00 | 271.50 | 277.50 | 277.50 | 1.80% | 16,237 |
| Jul 29, 2025 | 280.95 | 280.95 | 271.05 | 272.60 | 272.60 | 0.24% | 5,836 |
| Jul 28, 2025 | 280.00 | 280.00 | 264.10 | 271.95 | 271.95 | 0.17% | 4,103 |
| Jul 25, 2025 | 276.10 | 279.75 | 269.50 | 271.50 | 271.50 | -1.67% | 5,793 |
| Jul 24, 2025 | 280.35 | 284.00 | 274.10 | 276.10 | 276.10 | -1.02% | 2,339 |
| Jul 23, 2025 | 290.00 | 291.00 | 275.25 | 278.95 | 278.95 | -2.67% | 7,461 |
| Jul 22, 2025 | 290.00 | 295.40 | 285.00 | 286.60 | 286.60 | -0.69% | 3,183 |
| Jul 21, 2025 | 305.00 | 305.00 | 286.05 | 288.60 | 288.60 | -1.13% | 5,197 |
| Jul 18, 2025 | 305.95 | 305.95 | 281.10 | 291.90 | 291.90 | -1.58% | 7,944 |
| Jul 17, 2025 | 307.00 | 307.00 | 290.00 | 296.60 | 296.60 | 0.95% | 22,276 |