Cosyn Limited (BOM:538922)
India · Delayed Price · Currency is INR 23.99
+1.54 (6.86%)
At close: Apr 17, 2026
Cosyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 25.00 | 25.00 | 22.00 | 22.79 | 22.79 | -5.00% | 8,135 |
| Apr 17, 2026 | 23.50 | 24.49 | 22.59 | 23.99 | 23.99 | 6.86% | 1,668 |
| Apr 16, 2026 | 23.20 | 23.89 | 22.25 | 22.45 | 22.45 | -3.48% | 1,089 |
| Apr 15, 2026 | 22.44 | 23.27 | 22.44 | 23.26 | 23.26 | 3.15% | 403 |
| Apr 13, 2026 | 22.91 | 22.91 | 22.00 | 22.55 | 22.55 | -0.66% | 241 |
| Apr 10, 2026 | 22.60 | 23.50 | 21.65 | 22.70 | 22.70 | 0.40% | 3,563 |
| Apr 9, 2026 | 21.50 | 22.95 | 21.00 | 22.61 | 22.61 | 0.94% | 2,786 |
| Apr 8, 2026 | 21.34 | 22.49 | 21.34 | 22.40 | 22.40 | 4.67% | 1,210 |
| Apr 7, 2026 | 20.63 | 21.42 | 20.63 | 21.40 | 21.40 | 3.83% | 3,045 |
| Apr 6, 2026 | 19.70 | 20.99 | 19.21 | 20.61 | 20.61 | 4.62% | 2,852 |
| Apr 2, 2026 | 19.69 | 19.70 | 19.69 | 19.70 | 19.70 | 2.55% | 4 |
| Apr 1, 2026 | 19.85 | 19.85 | 18.65 | 19.21 | 19.21 | -0.98% | 1,522 |
| Mar 30, 2026 | 19.55 | 19.60 | 18.80 | 19.40 | 19.40 | -1.47% | 2,658 |
| 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 |