Cosmo Ferrites Limited (BOM:523100)
India · Delayed Price · Currency is INR 142.05
+0.05 (0.04%)
At close: May 5, 2026
Cosmo Ferrites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |