Cosmo Ferrites Limited (BOM:523100)
India · Delayed Price · Currency is INR 167.55
+0.70 (0.42%)
At close: Oct 6, 2026
Cosmo Ferrites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 166.85 | 169.50 | 158.55 | 167.55 | 167.55 | 0.42% | 8,190 |
| Oct 5, 2026 | 170.00 | 171.00 | 162.60 | 166.85 | 166.85 | -1.97% | 376 |
| Oct 1, 2026 | 157.20 | 172.00 | 157.20 | 170.20 | 170.20 | 3.12% | 1,744 |
| Sep 30, 2026 | 165.00 | 172.30 | 162.00 | 165.05 | 165.05 | 0.33% | 4,433 |
| Sep 29, 2026 | 168.55 | 170.00 | 164.50 | 164.50 | 164.50 | -2.40% | 3,848 |
| Sep 28, 2026 | 185.95 | 185.95 | 168.55 | 168.55 | 168.55 | -4.99% | 6,147 |
| Sep 25, 2026 | 177.00 | 179.20 | 173.75 | 177.40 | 177.40 | -1.42% | 1,869 |
| Sep 24, 2026 | 174.00 | 182.90 | 165.80 | 179.95 | 179.95 | 3.12% | 5,963 |
| Sep 23, 2026 | 173.90 | 174.50 | 167.10 | 174.50 | 174.50 | 4.99% | 1,167 |
| Sep 22, 2026 | 174.00 | 174.00 | 165.45 | 166.20 | 166.20 | -4.48% | 3,624 |
| Sep 21, 2026 | 182.00 | 184.90 | 173.65 | 174.00 | 174.00 | -4.79% | 4,138 |
| Sep 18, 2026 | 176.50 | 184.25 | 176.50 | 182.75 | 182.75 | 1.56% | 770 |
| Sep 17, 2026 | 182.90 | 187.55 | 177.45 | 179.95 | 179.95 | -1.61% | 3,902 |
| Sep 16, 2026 | 187.00 | 190.90 | 182.65 | 182.90 | 182.90 | -4.84% | 6,564 |
| Sep 15, 2026 | 193.50 | 196.00 | 184.50 | 192.20 | 192.20 | -0.49% | 2,082 |
| Sep 11, 2026 | 186.50 | 202.40 | 186.50 | 193.15 | 193.15 | -0.46% | 5,772 |
| Sep 10, 2026 | 199.00 | 203.00 | 194.00 | 194.05 | 194.05 | -4.88% | 1,777 |
| Sep 9, 2026 | 201.00 | 207.00 | 196.55 | 204.00 | 204.00 | -1.14% | 4,242 |
| Sep 8, 2026 | 196.00 | 209.70 | 193.00 | 206.35 | 206.35 | 3.30% | 6,110 |
| Sep 7, 2026 | 191.15 | 205.00 | 191.15 | 199.75 | 199.75 | -0.13% | 6,681 |
| Sep 4, 2026 | 198.00 | 203.45 | 198.00 | 200.00 | 200.00 | 0.81% | 127 |
| Sep 3, 2026 | 206.95 | 207.90 | 198.40 | 198.40 | 198.40 | -4.62% | 1,845 |
| Sep 2, 2026 | 199.95 | 208.00 | 190.50 | 208.00 | 208.00 | 4.00% | 3,326 |
| Sep 1, 2026 | 205.00 | 208.85 | 192.05 | 200.00 | 200.00 | -0.74% | 3,907 |
| Aug 31, 2026 | 214.20 | 214.20 | 201.45 | 201.50 | 201.50 | -2.18% | 402 |
| Aug 28, 2026 | 209.80 | 209.80 | 200.05 | 206.00 | 206.00 | 0.93% | 867 |
| Aug 27, 2026 | 212.25 | 212.25 | 202.20 | 204.10 | 204.10 | -3.77% | 685 |
| Aug 26, 2026 | 202.05 | 213.00 | 202.05 | 212.10 | 212.10 | 4.15% | 960 |
| Aug 25, 2026 | 205.30 | 210.00 | 202.00 | 203.65 | 203.65 | -0.80% | 984 |
| Aug 24, 2026 | 206.00 | 218.00 | 204.00 | 205.30 | 205.30 | -2.28% | 1,314 |
| Aug 21, 2026 | 214.00 | 214.00 | 210.00 | 210.10 | 210.10 | -1.66% | 361 |
| Aug 20, 2026 | 214.50 | 214.50 | 203.75 | 213.65 | 213.65 | 1.74% | 3,866 |
| Aug 19, 2026 | 209.50 | 215.00 | 209.00 | 210.00 | 210.00 | 0.24% | 1,889 |
| Aug 18, 2026 | 209.00 | 214.00 | 208.50 | 209.50 | 209.50 | -1.60% | 1,008 |
| Aug 17, 2026 | 213.05 | 213.05 | 205.90 | 212.90 | 212.90 | 2.41% | 3,095 |
| Aug 14, 2026 | 214.00 | 221.65 | 206.15 | 207.90 | 207.90 | -3.53% | 1,638 |
| Aug 13, 2026 | 216.05 | 231.00 | 215.25 | 215.50 | 215.50 | -4.88% | 10,334 |
| Aug 12, 2026 | 217.00 | 227.30 | 206.15 | 226.55 | 226.55 | 4.64% | 15,409 |
| Aug 11, 2026 | 229.70 | 238.00 | 216.45 | 216.50 | 216.50 | -4.96% | 9,061 |
| Aug 10, 2026 | 226.85 | 227.85 | 210.05 | 227.80 | 227.80 | 4.98% | 21,993 |
| Aug 7, 2026 | 217.00 | 217.00 | 212.00 | 217.00 | 217.00 | 2.36% | 1,627 |
| Aug 6, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -2.75% | 5,563 |
| Aug 5, 2026 | 202.85 | 218.15 | 202.85 | 218.00 | 218.00 | 4.91% | 5,120 |
| Aug 4, 2026 | 204.00 | 220.00 | 200.00 | 207.80 | 207.80 | -1.05% | 8,669 |
| Aug 3, 2026 | 218.00 | 218.00 | 209.50 | 210.00 | 210.00 | 0.72% | 661 |
| Jul 31, 2026 | 216.75 | 224.50 | 205.50 | 208.50 | 208.50 | -2.50% | 4,139 |
| Jul 30, 2026 | 205.00 | 218.00 | 205.00 | 213.85 | 213.85 | 2.08% | 1,336 |
| Jul 29, 2026 | 200.00 | 214.00 | 200.00 | 209.50 | 209.50 | 2.44% | 2,159 |
| Jul 28, 2026 | 202.00 | 211.00 | 194.00 | 204.50 | 204.50 | 0.27% | 3,453 |
| Jul 27, 2026 | 206.00 | 217.45 | 197.10 | 203.95 | 203.95 | -1.52% | 5,172 |