Cosmo First Limited (NSE:COSMOFIRST)
India · Delayed Price · Currency is INR 613.05
+17.45 (2.93%)
Jan 22, 2026, 3:29 PM IST
Cosmo First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 598.45 | 618.00 | 585.00 | 613.05 | 613.05 | 2.93% | 96,247 |
| Jan 21, 2026 | 591.90 | 620.35 | 587.50 | 595.60 | 595.60 | 1.22% | 150,745 |
| Jan 20, 2026 | 625.00 | 626.60 | 584.05 | 588.40 | 588.40 | -6.10% | 156,398 |
| Jan 19, 2026 | 642.00 | 642.65 | 623.80 | 626.60 | 626.60 | -2.61% | 59,324 |
| Jan 16, 2026 | 647.65 | 659.50 | 639.45 | 643.40 | 643.40 | 0.23% | 38,998 |
| Jan 14, 2026 | 643.15 | 654.45 | 640.70 | 641.90 | 641.90 | -0.19% | 44,963 |
| Jan 13, 2026 | 648.70 | 657.25 | 639.00 | 643.15 | 643.15 | -1.09% | 38,116 |
| Jan 12, 2026 | 650.60 | 664.40 | 637.00 | 650.25 | 650.25 | -0.67% | 32,083 |
| Jan 9, 2026 | 668.30 | 671.25 | 651.90 | 654.65 | 654.65 | -2.74% | 40,392 |
| Jan 8, 2026 | 680.00 | 691.20 | 670.70 | 673.10 | 673.10 | -0.65% | 49,175 |
| Jan 7, 2026 | 678.90 | 683.45 | 670.20 | 677.50 | 677.50 | 0.41% | 74,639 |
| Jan 6, 2026 | 681.50 | 686.45 | 668.80 | 674.70 | 674.70 | -1.66% | 49,346 |
| Jan 5, 2026 | 697.75 | 705.90 | 684.80 | 686.10 | 686.10 | -1.31% | 48,833 |
| Jan 2, 2026 | 678.10 | 704.90 | 678.10 | 695.20 | 695.20 | 2.55% | 51,756 |
| Jan 1, 2026 | 685.00 | 692.30 | 672.70 | 677.90 | 677.90 | -1.38% | 26,590 |
| Dec 31, 2025 | 672.00 | 689.30 | 672.00 | 687.40 | 687.40 | 1.33% | 31,184 |
| Dec 30, 2025 | 674.00 | 680.45 | 667.90 | 678.35 | 678.35 | 0.65% | 20,139 |
| Dec 29, 2025 | 669.00 | 680.95 | 663.50 | 674.00 | 674.00 | 0.75% | 26,236 |
| Dec 26, 2025 | 681.60 | 691.30 | 667.00 | 668.95 | 668.95 | -0.54% | 30,796 |
| Dec 24, 2025 | 682.00 | 689.30 | 668.15 | 672.55 | 672.55 | -1.32% | 39,545 |
| Dec 23, 2025 | 690.85 | 690.85 | 679.95 | 681.55 | 681.55 | -1.12% | 32,917 |
| Dec 22, 2025 | 688.00 | 696.85 | 684.25 | 689.30 | 689.30 | 0.28% | 48,376 |
| Dec 19, 2025 | 679.60 | 688.30 | 675.70 | 687.40 | 687.40 | 1.15% | 35,787 |
| Dec 18, 2025 | 697.10 | 697.45 | 678.15 | 679.60 | 679.60 | -2.51% | 28,543 |
| Dec 17, 2025 | 695.85 | 704.80 | 690.75 | 697.10 | 697.10 | 0.18% | 43,913 |
| Dec 16, 2025 | 710.95 | 712.00 | 694.00 | 695.85 | 695.85 | -2.12% | 47,739 |
| Dec 15, 2025 | 723.80 | 745.40 | 707.00 | 710.95 | 710.95 | -0.99% | 48,947 |
| Dec 12, 2025 | 738.45 | 744.95 | 715.45 | 718.05 | 718.05 | -2.97% | 38,445 |
| Dec 11, 2025 | 755.00 | 755.00 | 721.00 | 740.00 | 740.00 | -2.01% | 59,380 |
| Dec 10, 2025 | 737.00 | 769.90 | 734.25 | 755.20 | 755.20 | 1.44% | 99,388 |
| Dec 9, 2025 | 673.00 | 759.80 | 659.95 | 744.45 | 744.45 | 10.62% | 502,448 |
| Dec 8, 2025 | 713.10 | 718.80 | 663.05 | 673.00 | 673.00 | -6.35% | 82,839 |
| Dec 5, 2025 | 725.55 | 734.95 | 711.70 | 718.65 | 718.65 | -1.94% | 76,387 |
| Dec 4, 2025 | 720.05 | 733.85 | 720.05 | 732.90 | 732.90 | 0.53% | 31,224 |
| Dec 3, 2025 | 730.00 | 733.00 | 721.75 | 729.05 | 729.05 | -0.15% | 30,062 |
| Dec 2, 2025 | 718.75 | 741.00 | 709.65 | 730.15 | 730.15 | 1.59% | 37,672 |
| Dec 1, 2025 | 727.50 | 741.95 | 712.05 | 718.75 | 718.75 | -1.27% | 31,536 |
| Nov 28, 2025 | 708.10 | 743.95 | 707.00 | 728.00 | 728.00 | 2.38% | 55,320 |
| Nov 27, 2025 | 711.00 | 716.95 | 696.00 | 711.10 | 711.10 | -0.06% | 106,291 |
| Nov 26, 2025 | 706.00 | 731.45 | 706.00 | 711.55 | 711.55 | 0.66% | 42,506 |
| Nov 25, 2025 | 702.00 | 718.95 | 702.00 | 706.90 | 706.90 | -0.18% | 48,985 |
| Nov 24, 2025 | 730.00 | 730.00 | 701.00 | 708.20 | 708.20 | -3.37% | 41,135 |
| Nov 21, 2025 | 739.45 | 748.45 | 728.00 | 732.90 | 732.90 | -1.87% | 36,141 |
| Nov 20, 2025 | 765.00 | 772.95 | 742.75 | 746.90 | 746.90 | -2.49% | 39,480 |
| Nov 19, 2025 | 765.15 | 770.95 | 755.15 | 765.95 | 765.95 | 0.10% | 35,409 |
| Nov 18, 2025 | 786.00 | 800.50 | 759.15 | 765.15 | 765.15 | -2.68% | 100,370 |
| Nov 17, 2025 | 791.00 | 802.90 | 784.55 | 786.20 | 786.20 | -0.53% | 30,828 |
| Nov 14, 2025 | 805.00 | 805.05 | 784.00 | 790.35 | 790.35 | -1.72% | 44,257 |
| Nov 13, 2025 | 823.00 | 830.45 | 801.50 | 804.20 | 804.20 | 0.34% | 89,585 |
| Nov 12, 2025 | 835.20 | 862.85 | 796.10 | 801.50 | 801.50 | -4.33% | 131,693 |