Cosyn Limited (BOM:538922)
India · Delayed Price · Currency is INR 21.33
-0.77 (-3.48%)
At close: Jan 21, 2026
Cosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.30 | 23.20 | 21.30 | 23.17 | 23.17 | 8.63% | 3,479 |
| Jan 21, 2026 | 22.10 | 22.48 | 20.99 | 21.33 | 21.33 | -3.48% | 4,688 |
| Jan 20, 2026 | 22.07 | 22.55 | 21.99 | 22.10 | 22.10 | -3.28% | 6,670 |
| Jan 19, 2026 | 22.24 | 23.05 | 22.05 | 22.85 | 22.85 | -0.70% | 1,065 |
| Jan 16, 2026 | 24.07 | 24.07 | 22.00 | 23.01 | 23.01 | -4.12% | 2,562 |
| Jan 14, 2026 | 23.50 | 24.93 | 23.00 | 24.00 | 24.00 | 2.13% | 3,662 |
| Jan 13, 2026 | 23.52 | 23.52 | 23.50 | 23.50 | 23.50 | 2.17% | 406 |
| Jan 12, 2026 | 23.49 | 23.49 | 23.00 | 23.00 | 23.00 | -1.54% | 517 |
| Jan 9, 2026 | 24.00 | 24.74 | 23.35 | 23.36 | 23.36 | -5.58% | 1,240 |
| Jan 8, 2026 | 24.03 | 25.00 | 23.50 | 24.74 | 24.74 | -1.00% | 801 |
| Jan 6, 2026 | 25.00 | 25.00 | 24.00 | 24.99 | 24.99 | -1.19% | 305 |
| Jan 5, 2026 | 25.54 | 25.54 | 24.51 | 25.29 | 25.29 | -0.71% | 322 |
| Jan 2, 2026 | 25.15 | 25.50 | 25.10 | 25.47 | 25.47 | 1.31% | 3,250 |
| Jan 1, 2026 | 23.74 | 25.40 | 23.74 | 25.14 | 25.14 | 6.98% | 4,783 |
| Dec 31, 2025 | 23.00 | 23.79 | 22.40 | 23.50 | 23.50 | 2.17% | 4,778 |
| Dec 30, 2025 | 23.00 | 23.00 | 21.80 | 23.00 | 23.00 | 1.63% | 4,285 |
| Dec 29, 2025 | 23.50 | 23.50 | 22.20 | 22.63 | 22.63 | -3.99% | 1,831 |
| Dec 26, 2025 | 22.85 | 24.25 | 22.15 | 23.57 | 23.57 | 3.15% | 4,044 |
| Dec 24, 2025 | 24.99 | 24.99 | 22.00 | 22.85 | 22.85 | -0.65% | 4,203 |
| Dec 23, 2025 | 22.90 | 23.30 | 21.90 | 23.00 | 23.00 | 4.45% | 9,621 |
| Dec 22, 2025 | 22.25 | 23.45 | 22.00 | 22.02 | 22.02 | -2.87% | 3,848 |
| Dec 19, 2025 | 22.33 | 23.49 | 21.00 | 22.67 | 22.67 | 1.52% | 7,295 |
| Dec 18, 2025 | 23.00 | 23.69 | 22.00 | 22.33 | 22.33 | -2.87% | 4,364 |
| Dec 17, 2025 | 23.55 | 24.25 | 22.61 | 22.99 | 22.99 | -5.20% | 1,246 |
| Dec 16, 2025 | 23.05 | 24.86 | 23.05 | 24.25 | 24.25 | 1.08% | 19,406 |
| Dec 15, 2025 | 24.24 | 24.24 | 22.50 | 23.99 | 23.99 | 3.27% | 591 |
| Dec 12, 2025 | 22.51 | 23.74 | 22.00 | 23.23 | 23.23 | 0.43% | 6,320 |
| Dec 11, 2025 | 22.54 | 23.50 | 22.50 | 23.13 | 23.13 | 2.66% | 8,175 |
| Dec 10, 2025 | 23.62 | 24.24 | 22.25 | 22.53 | 22.53 | -4.61% | 8,393 |
| Dec 9, 2025 | 24.35 | 24.35 | 22.71 | 23.62 | 23.62 | -0.71% | 193 |
| Dec 8, 2025 | 23.36 | 24.60 | 23.06 | 23.79 | 23.79 | -1.29% | 5,152 |
| Dec 5, 2025 | 24.85 | 24.93 | 23.68 | 24.10 | 24.10 | -0.41% | 4,700 |
| Dec 4, 2025 | 24.50 | 24.99 | 23.30 | 24.20 | 24.20 | -0.29% | 9,660 |
| Dec 3, 2025 | 24.89 | 24.89 | 24.20 | 24.27 | 24.27 | -2.53% | 877 |
| Dec 2, 2025 | 24.50 | 24.90 | 24.06 | 24.90 | 24.90 | 4.40% | 2,500 |
| Dec 1, 2025 | 24.50 | 24.50 | 23.76 | 23.85 | 23.85 | 0.80% | 1,039 |
| Nov 28, 2025 | 24.01 | 24.76 | 23.66 | 23.66 | 23.66 | -1.42% | 3,849 |
| Nov 27, 2025 | 24.82 | 24.82 | 23.39 | 24.00 | 24.00 | -2.83% | 1,011 |
| Nov 26, 2025 | 24.00 | 24.75 | 24.00 | 24.70 | 24.70 | 3.35% | 117 |
| Nov 25, 2025 | 24.00 | 24.50 | 23.80 | 23.90 | 23.90 | 2.36% | 636 |
| Nov 24, 2025 | 23.36 | 24.24 | 23.35 | 23.35 | 23.35 | 0.09% | 315 |
| Nov 21, 2025 | 23.11 | 24.70 | 23.01 | 23.33 | 23.33 | -1.97% | 666 |
| Nov 19, 2025 | 23.42 | 24.41 | 23.04 | 23.80 | 23.80 | 1.62% | 1,643 |
| Nov 18, 2025 | 23.66 | 25.25 | 23.30 | 23.42 | 23.42 | -3.38% | 1,209 |
| Nov 17, 2025 | 24.44 | 24.89 | 23.50 | 24.24 | 24.24 | -0.08% | 952 |
| Nov 14, 2025 | 24.22 | 24.99 | 23.50 | 24.26 | 24.26 | 0.21% | 709 |
| Nov 13, 2025 | 26.00 | 26.45 | 24.03 | 24.21 | 24.21 | -2.50% | 3,623 |
| Nov 12, 2025 | 23.24 | 24.86 | 23.06 | 24.83 | 24.83 | 9.87% | 7,957 |
| Nov 11, 2025 | 24.85 | 24.85 | 22.11 | 22.60 | 22.60 | -6.22% | 6,146 |
| Nov 10, 2025 | 23.04 | 24.49 | 23.04 | 24.10 | 24.10 | 2.08% | 885 |