Cosyn Limited (BOM:538922)
India · Delayed Price · Currency is INR 19.69
+0.31 (1.60%)
At close: Mar 27, 2026
Cosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.77 | 19.97 | 19.40 | 19.69 | 19.69 | 1.60% | 10,277 |
| Mar 25, 2026 | 19.79 | 19.80 | 19.00 | 19.38 | 19.38 | -2.56% | 5,227 |
| Mar 24, 2026 | 19.51 | 19.98 | 19.08 | 19.89 | 19.89 | 2.00% | 5,288 |
| Mar 23, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.84% | 585 |
| Mar 20, 2026 | 20.90 | 21.00 | 20.05 | 20.07 | 20.07 | -2.10% | 9,038 |
| Mar 19, 2026 | 20.31 | 20.74 | 20.00 | 20.50 | 20.50 | 0.94% | 2,326 |
| Mar 18, 2026 | 20.20 | 20.88 | 20.00 | 20.31 | 20.31 | -0.44% | 5,452 |
| Mar 17, 2026 | 20.50 | 20.50 | 20.15 | 20.40 | 20.40 | 2.87% | 834 |
| Mar 16, 2026 | 19.84 | 20.24 | 19.50 | 19.83 | 19.83 | -0.05% | 6,090 |
| Mar 13, 2026 | 20.02 | 20.49 | 19.51 | 19.84 | 19.84 | -1.49% | 2,108 |
| Mar 12, 2026 | 20.31 | 20.96 | 20.00 | 20.14 | 20.14 | -1.56% | 3,785 |
| Mar 11, 2026 | 22.10 | 23.00 | 19.89 | 20.46 | 20.46 | -9.07% | 20,840 |
| Mar 10, 2026 | 20.66 | 22.50 | 20.66 | 22.50 | 22.50 | 8.96% | 2,601 |
| Mar 9, 2026 | 20.50 | 20.98 | 20.07 | 20.65 | 20.65 | 0.54% | 2,015 |
| Mar 6, 2026 | 21.00 | 21.86 | 20.50 | 20.54 | 20.54 | -2.05% | 1,351 |
| Mar 5, 2026 | 20.52 | 21.49 | 20.52 | 20.97 | 20.97 | -0.05% | 860 |
| Mar 4, 2026 | 21.39 | 21.97 | 20.53 | 20.98 | 20.98 | -1.92% | 439 |
| Mar 2, 2026 | 21.50 | 22.00 | 21.00 | 21.39 | 21.39 | 1.62% | 3,876 |
| Feb 27, 2026 | 21.50 | 21.74 | 20.51 | 21.05 | 21.05 | -1.68% | 2,455 |
| Feb 26, 2026 | 21.10 | 21.98 | 21.10 | 21.41 | 21.41 | -0.42% | 2,757 |
| Feb 25, 2026 | 23.90 | 23.90 | 21.24 | 21.50 | 21.50 | -3.07% | 10,867 |
| Feb 24, 2026 | 22.97 | 22.97 | 22.00 | 22.18 | 22.18 | -0.85% | 7,397 |
| Feb 23, 2026 | 23.06 | 23.06 | 21.00 | 22.37 | 22.37 | -5.29% | 7,144 |
| Feb 20, 2026 | 24.00 | 25.00 | 23.20 | 23.62 | 23.62 | -3.43% | 3,309 |
| Feb 19, 2026 | 23.50 | 26.25 | 23.50 | 24.46 | 24.46 | 4.17% | 8,027 |
| Feb 18, 2026 | 22.65 | 23.50 | 22.20 | 23.48 | 23.48 | 4.68% | 971 |
| Feb 17, 2026 | 23.85 | 23.85 | 22.02 | 22.43 | 22.43 | -5.24% | 6,373 |
| Feb 16, 2026 | 23.00 | 25.49 | 22.99 | 23.67 | 23.67 | -2.51% | 2,843 |
| Feb 13, 2026 | 26.00 | 26.00 | 23.50 | 24.28 | 24.28 | -5.19% | 4,616 |
| Feb 12, 2026 | 26.70 | 27.00 | 25.60 | 25.61 | 25.61 | -4.97% | 2,013 |
| Feb 11, 2026 | 26.00 | 27.00 | 24.53 | 26.95 | 26.95 | 5.69% | 9,314 |
| Feb 10, 2026 | 23.10 | 27.50 | 23.00 | 25.50 | 25.50 | 10.87% | 7,183 |
| Feb 9, 2026 | 23.25 | 23.90 | 22.01 | 23.00 | 23.00 | -4.17% | 1,723 |
| Feb 6, 2026 | 24.80 | 24.80 | 23.54 | 24.00 | 24.00 | -2.79% | 155 |
| Feb 5, 2026 | 23.55 | 24.90 | 23.55 | 24.69 | 24.69 | 5.29% | 4,056 |
| Feb 4, 2026 | 22.00 | 23.70 | 22.00 | 23.45 | 23.45 | 8.01% | 2,052 |
| Feb 3, 2026 | 21.50 | 22.50 | 21.25 | 21.71 | 21.71 | 1.16% | 3,291 |
| Feb 2, 2026 | 21.67 | 22.50 | 21.00 | 21.46 | 21.46 | -2.68% | 1,020 |
| Feb 1, 2026 | 22.05 | 22.55 | 22.05 | 22.05 | 22.05 | 0.55% | 1,102 |
| Jan 30, 2026 | 21.02 | 22.04 | 20.90 | 21.93 | 21.93 | 1.76% | 978 |
| Jan 29, 2026 | 21.60 | 22.05 | 20.80 | 21.55 | 21.55 | -0.23% | 3,488 |
| Jan 28, 2026 | 21.85 | 22.50 | 21.59 | 21.60 | 21.60 | -0.09% | 3,232 |
| Jan 27, 2026 | 22.02 | 22.42 | 20.51 | 21.62 | 21.62 | -3.70% | 3,301 |
| Jan 23, 2026 | 23.75 | 26.00 | 22.00 | 22.45 | 22.45 | -3.11% | 4,535 |
| 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 |