Cosmo Ferrites Limited (BOM:523100)
India · Delayed Price · Currency is INR 109.17
+6.01 (5.83%)
At close: Apr 2, 2026
Cosmo Ferrites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 101.00 | 110.00 | 100.00 | 109.17 | 109.17 | 5.83% | 6,932 |
| Apr 1, 2026 | 102.00 | 105.00 | 100.00 | 103.16 | 103.16 | 11.65% | 3,661 |
| Mar 30, 2026 | 92.95 | 95.75 | 89.95 | 92.40 | 92.40 | -0.54% | 12,951 |
| Mar 27, 2026 | 93.15 | 102.00 | 90.00 | 92.90 | 92.90 | -6.40% | 17,443 |
| Mar 25, 2026 | 103.00 | 103.00 | 96.95 | 99.25 | 99.25 | -0.35% | 17,216 |
| Mar 24, 2026 | 97.70 | 100.15 | 95.50 | 99.60 | 99.60 | 1.94% | 18,429 |
| Mar 23, 2026 | 101.35 | 103.95 | 97.40 | 97.70 | 97.70 | -6.91% | 15,472 |
| Mar 20, 2026 | 104.70 | 112.00 | 104.00 | 104.95 | 104.95 | 0.96% | 16,689 |
| Mar 19, 2026 | 106.00 | 114.00 | 103.10 | 103.95 | 103.95 | -5.16% | 14,932 |
| Mar 18, 2026 | 109.95 | 115.00 | 107.25 | 109.60 | 109.60 | 2.67% | 21,429 |
| Mar 17, 2026 | 101.80 | 109.10 | 98.00 | 106.75 | 106.75 | 4.86% | 13,442 |
| Mar 16, 2026 | 101.50 | 105.00 | 97.20 | 101.80 | 101.80 | -0.83% | 5,667 |
| Mar 13, 2026 | 109.00 | 109.00 | 96.00 | 102.65 | 102.65 | 3.32% | 82,260 |
| Mar 12, 2026 | 91.85 | 104.00 | 89.95 | 99.35 | 99.35 | 8.17% | 22,773 |
| Mar 11, 2026 | 94.00 | 98.25 | 91.10 | 91.85 | 91.85 | -1.61% | 17,351 |
| Mar 10, 2026 | 96.20 | 99.95 | 90.65 | 93.35 | 93.35 | -2.05% | 34,933 |
| Mar 9, 2026 | 105.00 | 105.00 | 93.15 | 95.30 | 95.30 | -9.37% | 23,773 |
| Mar 6, 2026 | 108.00 | 108.50 | 103.50 | 105.15 | 105.15 | -0.33% | 3,704 |
| Mar 5, 2026 | 109.65 | 114.50 | 103.55 | 105.50 | 105.50 | -7.94% | 87,836 |
| Mar 4, 2026 | 110.00 | 123.00 | 110.00 | 114.60 | 114.60 | 4.18% | 20,023 |
| Mar 2, 2026 | 110.00 | 113.00 | 105.30 | 110.00 | 110.00 | -3.55% | 22,579 |
| Feb 27, 2026 | 117.50 | 118.70 | 113.50 | 114.05 | 114.05 | -2.73% | 3,084 |
| Feb 26, 2026 | 119.40 | 124.00 | 115.50 | 117.25 | 117.25 | -1.35% | 1,221 |
| Feb 25, 2026 | 120.00 | 127.85 | 114.05 | 118.85 | 118.85 | -0.59% | 5,412 |
| Feb 24, 2026 | 124.30 | 124.30 | 118.00 | 119.55 | 119.55 | -5.49% | 3,956 |
| Feb 23, 2026 | 135.00 | 135.00 | 122.20 | 126.50 | 126.50 | -2.01% | 4,879 |
| Feb 20, 2026 | 117.25 | 131.25 | 117.25 | 129.10 | 129.10 | 6.61% | 19,373 |
| Feb 19, 2026 | 116.00 | 122.60 | 116.00 | 121.10 | 121.10 | 1.85% | 17,619 |
| Feb 18, 2026 | 122.55 | 122.55 | 118.50 | 118.90 | 118.90 | -2.98% | 3,735 |
| Feb 17, 2026 | 119.15 | 124.00 | 118.00 | 122.55 | 122.55 | 0.70% | 1,435 |
| Feb 16, 2026 | 124.90 | 124.90 | 118.00 | 121.70 | 121.70 | -0.73% | 3,084 |
| Feb 13, 2026 | 114.00 | 123.65 | 114.00 | 122.60 | 122.60 | 0.82% | 5,597 |
| Feb 12, 2026 | 138.45 | 138.45 | 110.25 | 121.60 | 121.60 | -9.25% | 34,259 |
| Feb 11, 2026 | 141.00 | 141.50 | 132.75 | 134.00 | 134.00 | -5.60% | 9,873 |
| Feb 10, 2026 | 149.95 | 149.95 | 140.30 | 141.95 | 141.95 | -1.18% | 5,912 |
| Feb 9, 2026 | 145.25 | 153.90 | 141.20 | 143.65 | 143.65 | -2.08% | 1,948 |
| Feb 6, 2026 | 151.00 | 151.00 | 146.10 | 146.70 | 146.70 | -2.59% | 213 |
| Feb 5, 2026 | 153.00 | 155.95 | 147.55 | 150.60 | 150.60 | -1.57% | 316 |
| Feb 4, 2026 | 148.90 | 153.60 | 143.70 | 153.00 | 153.00 | 4.51% | 1,027 |
| Feb 3, 2026 | 150.00 | 167.00 | 145.25 | 146.40 | 146.40 | 2.66% | 4,466 |
| Feb 2, 2026 | 155.00 | 155.00 | 140.15 | 142.60 | 142.60 | -3.81% | 2,376 |
| Feb 1, 2026 | 171.00 | 171.00 | 146.25 | 148.25 | 148.25 | 1.13% | 3,733 |
| Jan 30, 2026 | 144.50 | 147.55 | 142.25 | 146.60 | 146.60 | 2.95% | 838 |
| Jan 29, 2026 | 154.00 | 154.00 | 139.95 | 142.40 | 142.40 | -4.94% | 2,798 |
| Jan 28, 2026 | 147.00 | 150.00 | 147.00 | 149.80 | 149.80 | 3.27% | 406 |
| Jan 27, 2026 | 149.95 | 154.20 | 138.00 | 145.05 | 145.05 | 0.76% | 5,090 |
| Jan 23, 2026 | 145.55 | 149.90 | 139.00 | 143.95 | 143.95 | 0.88% | 1,344 |
| Jan 22, 2026 | 153.70 | 153.70 | 138.10 | 142.70 | 142.70 | 5.00% | 984 |
| Jan 21, 2026 | 145.00 | 150.00 | 132.45 | 135.90 | 135.90 | -6.28% | 3,672 |
| Jan 20, 2026 | 142.00 | 151.25 | 142.00 | 145.00 | 145.00 | -0.65% | 8,606 |