Cosmo Ferrites Limited (BOM:523100)
India · Delayed Price · Currency is INR 210.10
-3.55 (-1.66%)
At close: Aug 21, 2026
Cosmo Ferrites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 207.10 | 207.15 | 207.10 | 207.10 | 207.10 | -1.99% | 2,306 |
| Jul 23, 2026 | 211.30 | 212.00 | 211.30 | 211.30 | 211.30 | -1.99% | 1,258 |
| Jul 22, 2026 | 219.00 | 219.00 | 215.60 | 215.60 | 215.60 | -2.00% | 213 |
| Jul 21, 2026 | 220.50 | 220.50 | 220.00 | 220.00 | 220.00 | -1.79% | 654 |
| Jul 20, 2026 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | - | 2,512 |
| Jul 17, 2026 | 223.75 | 224.00 | 223.75 | 224.00 | 224.00 | 0.11% | 301 |
| Jul 16, 2026 | 232.85 | 232.85 | 223.75 | 223.75 | 223.75 | -1.99% | 2,344 |
| Jul 15, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 1.99% | 4,448 |
| Jul 14, 2026 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | 1.98% | 3,059 |
| Jul 13, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 2.00% | 693 |
| Jul 10, 2026 | 207.05 | 215.20 | 207.05 | 215.20 | 215.20 | 1.99% | 3,750 |
| Jul 9, 2026 | 210.70 | 211.00 | 210.70 | 211.00 | 211.00 | 0.17% | 5,236 |
| Jul 8, 2026 | 214.90 | 217.00 | 210.65 | 210.65 | 210.65 | -1.98% | 8,347 |
| Jul 7, 2026 | 217.50 | 217.50 | 214.90 | 214.90 | 214.90 | 0.77% | 2,780 |
| Jul 6, 2026 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 1.98% | 1,255 |
| Jul 3, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 2.00% | 355 |
| Jul 2, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.99% | 3,108 |
| Jul 1, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.98% | 3,086 |
| Jun 30, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1.99% | 999 |
| Jun 29, 2026 | 191.00 | 193.25 | 191.00 | 193.25 | 193.25 | 1.98% | 2,147 |
| Jun 25, 2026 | 189.00 | 189.50 | 189.00 | 189.50 | 189.50 | 0.24% | 2,318 |
| Jun 24, 2026 | 189.05 | 189.10 | 189.05 | 189.05 | 189.05 | -2.00% | 2,903 |
| Jun 23, 2026 | 193.00 | 193.00 | 192.90 | 192.90 | 192.90 | -1.98% | 1,151 |
| Jun 22, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -1.99% | 560 |
| Jun 19, 2026 | 204.85 | 204.85 | 200.80 | 200.80 | 200.80 | -1.98% | 375 |
| Jun 18, 2026 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | -1.99% | 1,859 |
| Jun 17, 2026 | 206.70 | 211.00 | 206.70 | 209.00 | 209.00 | 0.99% | 1,779 |
| Jun 16, 2026 | 216.80 | 225.00 | 206.00 | 206.95 | 206.95 | -4.54% | 1,539 |
| Jun 15, 2026 | 219.90 | 224.90 | 207.10 | 216.80 | 216.80 | 1.21% | 9,628 |
| Jun 12, 2026 | 194.05 | 214.20 | 194.05 | 214.20 | 214.20 | 5.00% | 5,714 |