Cosyn Limited (BOM:538922)
India · Delayed Price · Currency is INR 21.00
0.00 (0.00%)
At close: Oct 27, 2026
Cosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 179 |
| Oct 26, 2026 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 7.69% | 2,460 |
| Oct 23, 2026 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | - | 2,612 |
| Oct 22, 2026 | 19.50 | 20.39 | 19.50 | 19.50 | 19.50 | -4.41% | 452 |
| Oct 21, 2026 | 20.01 | 20.40 | 19.95 | 20.40 | 20.40 | - | 322 |
| Oct 19, 2026 | 20.41 | 20.41 | 20.20 | 20.40 | 20.40 | -0.29% | 1,231 |
| Oct 16, 2026 | 19.77 | 20.54 | 19.45 | 20.46 | 20.46 | 0.64% | 1,182 |
| Oct 15, 2026 | 19.47 | 20.60 | 19.00 | 20.33 | 20.33 | -0.29% | 4,087 |
| Oct 14, 2026 | 20.60 | 20.60 | 19.87 | 20.39 | 20.39 | -0.10% | 2,362 |
| Oct 13, 2026 | 20.50 | 20.50 | 20.40 | 20.41 | 20.41 | 1.80% | 64 |
| Oct 12, 2026 | 19.91 | 20.89 | 19.46 | 20.05 | 20.05 | -2.67% | 3,634 |
| Oct 9, 2026 | 20.45 | 20.75 | 19.00 | 20.60 | 20.60 | -1.90% | 5,695 |
| Oct 8, 2026 | 20.60 | 21.00 | 20.49 | 21.00 | 21.00 | 3.45% | 176 |
| Oct 7, 2026 | 20.00 | 20.35 | 19.72 | 20.30 | 20.30 | 2.84% | 968 |
| Oct 6, 2026 | 21.00 | 21.36 | 19.11 | 19.74 | 19.74 | -8.14% | 3,648 |
| Oct 5, 2026 | 21.50 | 21.75 | 20.56 | 21.49 | 21.49 | -0.05% | 514 |
| Oct 1, 2026 | 20.85 | 21.50 | 20.85 | 21.50 | 21.50 | 2.43% | 272 |
| Sep 30, 2026 | 20.75 | 21.98 | 19.55 | 20.99 | 20.99 | -6.50% | 6,611 |
| Sep 29, 2026 | 22.00 | 22.49 | 21.00 | 22.45 | 22.45 | 4.86% | 1,105 |
| Sep 28, 2026 | 22.49 | 22.49 | 20.68 | 21.41 | 21.41 | -2.68% | 539 |
| Sep 25, 2026 | 22.99 | 22.99 | 21.60 | 22.00 | 22.00 | -1.26% | 3,428 |
| Sep 24, 2026 | 23.45 | 23.45 | 22.05 | 22.28 | 22.28 | -2.71% | 732 |
| Sep 23, 2026 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | 0.66% | 345 |
| Sep 22, 2026 | 22.85 | 23.00 | 22.00 | 22.75 | 22.75 | 0.53% | 330 |
| Sep 21, 2026 | 21.83 | 22.69 | 21.83 | 22.63 | 22.63 | 3.10% | 178 |
| Sep 18, 2026 | 22.00 | 23.95 | 21.80 | 21.95 | 21.95 | -1.88% | 1,908 |
| Sep 17, 2026 | 22.45 | 22.45 | 22.37 | 22.37 | 22.37 | 0.31% | 159 |
| Sep 16, 2026 | 23.50 | 23.50 | 21.50 | 22.30 | 22.30 | -3.38% | 1,552 |
| Sep 15, 2026 | 23.01 | 23.65 | 22.35 | 23.08 | 23.08 | -2.57% | 1,580 |
| Sep 11, 2026 | 23.00 | 24.45 | 22.89 | 23.69 | 23.69 | -0.04% | 462 |
| Sep 10, 2026 | 23.88 | 23.88 | 22.57 | 23.70 | 23.70 | -1.25% | 2,202 |
| Sep 9, 2026 | 24.24 | 24.24 | 23.51 | 24.00 | 24.00 | - | 1,563 |
| Sep 8, 2026 | 23.94 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 3,264 |
| Sep 7, 2026 | 23.99 | 24.00 | 22.90 | 23.90 | 23.90 | 1.70% | 6,568 |
| Sep 4, 2026 | 22.50 | 23.83 | 22.50 | 23.50 | 23.50 | 3.43% | 2,858 |
| Sep 3, 2026 | 23.63 | 23.63 | 22.29 | 22.72 | 22.72 | -2.91% | 1,574 |
| Sep 2, 2026 | 25.25 | 25.25 | 22.00 | 23.40 | 23.40 | -2.38% | 2,499 |
| Sep 1, 2026 | 24.20 | 24.20 | 22.70 | 23.97 | 23.97 | 1.05% | 1,065 |
| Aug 31, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.15% | 1 |
| Aug 28, 2026 | 24.00 | 24.00 | 22.21 | 23.45 | 23.45 | 0.17% | 2,066 |
| Aug 27, 2026 | 23.00 | 24.47 | 22.06 | 23.41 | 23.41 | 0.39% | 1,368 |
| Aug 26, 2026 | 23.95 | 23.95 | 23.00 | 23.32 | 23.32 | -2.63% | 474 |
| Aug 25, 2026 | 24.20 | 24.20 | 23.01 | 23.95 | 23.95 | -0.37% | 158 |
| Aug 24, 2026 | 23.85 | 25.50 | 22.68 | 24.04 | 24.04 | 2.82% | 9,701 |
| Aug 21, 2026 | 22.10 | 24.00 | 22.10 | 23.38 | 23.38 | 4.14% | 14,723 |
| Aug 20, 2026 | 21.50 | 22.79 | 20.94 | 22.45 | 22.45 | 4.96% | 7,878 |
| Aug 19, 2026 | 19.99 | 21.39 | 19.99 | 21.39 | 21.39 | 9.52% | 2,022 |
| Aug 18, 2026 | 19.70 | 20.18 | 19.41 | 19.53 | 19.53 | -1.06% | 2,175 |
| Aug 17, 2026 | 20.50 | 20.60 | 19.50 | 19.74 | 19.74 | -5.00% | 2,438 |
| Aug 14, 2026 | 21.47 | 21.47 | 20.35 | 20.78 | 20.78 | -3.26% | 1,222 |