Cosyn Limited (BOM:538922)
India · Delayed Price · Currency is INR 24.10
-0.10 (-0.41%)
At close: Dec 5, 2025
Cosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 24.50 | 24.50 | 23.51 | 23.61 | 23.61 | -3.63% | 1,853 |
| Nov 6, 2025 | 24.81 | 24.82 | 24.50 | 24.50 | 24.50 | 1.58% | 3,502 |
| Nov 4, 2025 | 25.00 | 25.00 | 23.50 | 24.12 | 24.12 | -2.35% | 2,338 |
| Nov 3, 2025 | 25.00 | 25.00 | 23.77 | 24.70 | 24.70 | 2.62% | 4,685 |
| Oct 31, 2025 | 24.40 | 25.92 | 23.80 | 24.07 | 24.07 | -4.03% | 4,115 |
| Oct 30, 2025 | 25.08 | 25.08 | 24.99 | 25.08 | 25.08 | - | 201 |
| Oct 29, 2025 | 24.80 | 26.87 | 23.70 | 25.08 | 25.08 | 1.58% | 9,970 |
| Oct 28, 2025 | 24.43 | 24.93 | 24.43 | 24.69 | 24.69 | 4.84% | 787 |
| Oct 27, 2025 | 24.48 | 24.48 | 23.50 | 23.55 | 23.55 | -1.87% | 4,154 |
| Oct 24, 2025 | 25.49 | 25.49 | 24.00 | 24.00 | 24.00 | -5.85% | 3,863 |
| Oct 23, 2025 | 25.90 | 25.90 | 24.43 | 25.49 | 25.49 | 2.87% | 375 |
| Oct 21, 2025 | 25.90 | 25.90 | 24.06 | 24.78 | 24.78 | -0.96% | 701 |
| Oct 20, 2025 | 25.83 | 25.83 | 24.14 | 25.02 | 25.02 | 5.08% | 1,791 |
| Oct 17, 2025 | 24.79 | 24.79 | 23.80 | 23.81 | 23.81 | 0.80% | 1,415 |
| Oct 16, 2025 | 25.19 | 25.19 | 23.61 | 23.62 | 23.62 | -5.22% | 883 |
| Oct 14, 2025 | 25.00 | 25.00 | 24.13 | 24.92 | 24.92 | -1.50% | 921 |
| Oct 13, 2025 | 24.14 | 25.56 | 24.14 | 25.30 | 25.30 | 4.76% | 2,323 |
| Oct 10, 2025 | 25.74 | 25.74 | 24.03 | 24.15 | 24.15 | -3.25% | 1,934 |
| Oct 9, 2025 | 24.95 | 25.90 | 24.61 | 24.96 | 24.96 | 0.12% | 190 |
| Oct 8, 2025 | 25.35 | 26.00 | 24.85 | 24.93 | 24.93 | -1.66% | 1,981 |
| Oct 7, 2025 | 24.63 | 25.60 | 24.63 | 25.35 | 25.35 | 2.92% | 1,228 |
| Oct 6, 2025 | 25.18 | 25.30 | 24.57 | 24.63 | 24.63 | -0.24% | 1,042 |
| Oct 3, 2025 | 25.47 | 25.47 | 24.61 | 24.69 | 24.69 | -3.06% | 1,023 |
| Oct 1, 2025 | 26.00 | 26.00 | 24.58 | 25.47 | 25.47 | 0.87% | 617 |
| Sep 30, 2025 | 25.44 | 25.44 | 24.57 | 25.25 | 25.25 | -0.75% | 686 |
| Sep 29, 2025 | 25.85 | 25.85 | 24.41 | 25.44 | 25.44 | 2.95% | 874 |
| Sep 26, 2025 | 25.46 | 26.00 | 24.45 | 24.71 | 24.71 | -1.16% | 2,931 |
| Sep 25, 2025 | 25.75 | 25.75 | 24.96 | 25.00 | 25.00 | -3.29% | 184 |
| Sep 24, 2025 | 24.80 | 26.25 | 24.50 | 25.85 | 25.85 | 2.62% | 10,395 |
| Sep 23, 2025 | 24.06 | 25.25 | 23.30 | 25.19 | 25.19 | 4.09% | 5,634 |
| Sep 22, 2025 | 25.20 | 25.20 | 23.67 | 24.20 | 24.20 | -0.82% | 6,095 |