Cosmo Ferrites Limited (BOM:523100)
India · Delayed Price · Currency is INR 181.45
+8.60 (4.98%)
At close: Jun 3, 2026
Cosmo Ferrites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 181.00 | 181.45 | 171.00 | 181.45 | 181.45 | 4.98% | 6,876 |
| Jun 2, 2026 | 181.95 | 181.95 | 170.10 | 172.85 | 172.85 | -1.79% | 5,528 |
| Jun 1, 2026 | 187.85 | 189.50 | 173.30 | 176.00 | 176.00 | -3.32% | 13,061 |
| May 29, 2026 | 189.05 | 189.05 | 176.00 | 182.05 | 182.05 | 1.11% | 10,072 |
| May 27, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 4.99% | 1,529 |
| May 26, 2026 | 171.50 | 171.50 | 164.00 | 171.50 | 171.50 | 4.99% | 24,091 |
| May 25, 2026 | 161.90 | 163.35 | 159.60 | 163.35 | 163.35 | 4.98% | 10,143 |
| May 22, 2026 | 147.80 | 156.50 | 147.80 | 155.60 | 155.60 | 4.22% | 5,757 |
| May 21, 2026 | 153.00 | 155.00 | 149.30 | 149.30 | 149.30 | -0.13% | 8,542 |
| May 20, 2026 | 150.45 | 150.45 | 149.50 | 149.50 | 149.50 | -0.40% | 1,363 |
| May 19, 2026 | 149.00 | 156.40 | 149.00 | 150.10 | 150.10 | -2.47% | 2,199 |
| May 18, 2026 | 154.65 | 154.65 | 148.00 | 153.90 | 153.90 | -0.48% | 1,345 |
| May 15, 2026 | 145.65 | 155.00 | 145.65 | 154.65 | 154.65 | 4.07% | 1,395 |
| May 14, 2026 | 155.00 | 155.50 | 148.05 | 148.60 | 148.60 | -4.13% | 763 |
| May 13, 2026 | 158.00 | 158.00 | 148.25 | 155.00 | 155.00 | -0.67% | 726 |
| May 12, 2026 | 160.00 | 165.00 | 151.05 | 156.05 | 156.05 | -1.82% | 9,143 |
| May 11, 2026 | 156.80 | 158.95 | 152.00 | 158.95 | 158.95 | 4.99% | 12,172 |
| May 8, 2026 | 144.10 | 151.40 | 144.10 | 151.40 | 151.40 | 4.99% | 5,230 |
| May 7, 2026 | 143.95 | 144.20 | 140.00 | 144.20 | 144.20 | 4.99% | 3,991 |
| May 6, 2026 | 135.00 | 148.90 | 135.00 | 137.35 | 137.35 | -3.31% | 4,270 |
| May 5, 2026 | 142.00 | 145.00 | 141.00 | 142.05 | 142.05 | 0.04% | 1,076 |
| May 4, 2026 | 141.00 | 143.00 | 137.00 | 142.00 | 142.00 | -0.56% | 6,612 |
| Apr 30, 2026 | 138.00 | 144.80 | 134.33 | 142.80 | 142.80 | 3.48% | 3,357 |
| Apr 29, 2026 | 139.60 | 146.00 | 138.00 | 138.00 | 138.00 | -1.15% | 1,388 |
| Apr 28, 2026 | 146.00 | 146.00 | 137.87 | 139.60 | 139.60 | -3.80% | 5,443 |
| Apr 27, 2026 | 137.50 | 145.21 | 137.50 | 145.12 | 145.12 | 4.93% | 10,652 |
| Apr 24, 2026 | 140.20 | 140.20 | 138.10 | 138.30 | 138.30 | -1.38% | 3,083 |
| Apr 23, 2026 | 143.30 | 145.22 | 137.15 | 140.24 | 140.24 | -1.71% | 3,370 |
| Apr 22, 2026 | 138.00 | 144.65 | 132.00 | 142.68 | 142.68 | 3.39% | 4,684 |
| Apr 21, 2026 | 136.45 | 141.99 | 136.45 | 138.00 | 138.00 | 1.14% | 582 |
| Apr 20, 2026 | 134.63 | 144.00 | 134.63 | 136.45 | 136.45 | -3.71% | 2,976 |
| Apr 17, 2026 | 142.00 | 142.00 | 132.00 | 141.71 | 141.71 | 4.00% | 4,626 |
| Apr 16, 2026 | 139.99 | 140.94 | 136.00 | 136.26 | 136.26 | -1.07% | 1,822 |
| Apr 15, 2026 | 138.87 | 141.96 | 132.00 | 137.73 | 137.73 | -0.82% | 2,445 |
| Apr 13, 2026 | 144.00 | 144.00 | 133.50 | 138.87 | 138.87 | -1.82% | 11,475 |
| Apr 10, 2026 | 144.00 | 144.00 | 132.21 | 141.45 | 141.45 | 1.46% | 7,663 |
| Apr 9, 2026 | 143.90 | 148.49 | 135.10 | 139.41 | 139.41 | -2.33% | 4,590 |
| Apr 8, 2026 | 138.00 | 144.50 | 131.88 | 142.73 | 142.73 | 8.30% | 15,670 |
| Apr 7, 2026 | 123.99 | 134.80 | 123.99 | 131.79 | 131.79 | 11.57% | 25,669 |
| Apr 6, 2026 | 114.63 | 123.50 | 107.18 | 118.12 | 118.12 | 8.20% | 27,223 |
| 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 |