Cosmo First Limited (NSE:COSMOFIRST)
India · Delayed Price · Currency is INR 677.50
-10.30 (-1.50%)
Mar 5, 2026, 2:20 PM IST
Cosmo First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 679.60 | 686.15 | 667.00 | 673.10 | 673.10 | -2.14% | 67,957 |
| Mar 2, 2026 | 653.60 | 702.85 | 653.60 | 687.80 | 687.80 | -3.31% | 92,419 |
| Feb 27, 2026 | 700.00 | 730.25 | 698.00 | 711.35 | 711.35 | 0.95% | 130,455 |
| Feb 26, 2026 | 700.95 | 714.00 | 699.40 | 704.65 | 704.65 | 0.63% | 89,828 |
| Feb 25, 2026 | 653.00 | 728.80 | 653.00 | 700.25 | 700.25 | 7.22% | 917,241 |
| Feb 24, 2026 | 664.60 | 666.15 | 646.10 | 653.10 | 653.10 | -1.72% | 32,721 |
| Feb 23, 2026 | 671.55 | 695.00 | 660.60 | 664.55 | 664.55 | -1.26% | 50,036 |
| Feb 20, 2026 | 686.00 | 700.80 | 670.00 | 673.05 | 673.05 | -3.28% | 58,027 |
| Feb 19, 2026 | 701.60 | 718.90 | 687.60 | 695.90 | 695.90 | -0.81% | 72,715 |
| Feb 18, 2026 | 707.00 | 716.40 | 696.90 | 701.60 | 701.60 | -0.87% | 53,611 |
| Feb 17, 2026 | 728.55 | 737.00 | 701.85 | 707.75 | 707.75 | -2.98% | 71,932 |
| Feb 16, 2026 | 735.05 | 737.00 | 691.65 | 729.50 | 729.50 | -1.31% | 227,723 |
| Feb 13, 2026 | 698.05 | 763.25 | 676.20 | 739.20 | 739.20 | 5.60% | 563,194 |
| Feb 12, 2026 | 653.40 | 708.00 | 618.60 | 700.00 | 700.00 | 5.52% | 275,691 |
| Feb 11, 2026 | 660.10 | 710.15 | 640.00 | 663.35 | 663.35 | 0.49% | 288,623 |
| Feb 10, 2026 | 631.80 | 662.05 | 630.35 | 660.10 | 660.10 | 4.48% | 140,235 |
| Feb 9, 2026 | 628.80 | 638.90 | 616.75 | 631.80 | 631.80 | 2.36% | 109,432 |
| Feb 6, 2026 | 623.95 | 629.95 | 605.50 | 617.25 | 617.25 | -2.06% | 71,189 |
| Feb 5, 2026 | 644.65 | 672.55 | 627.60 | 630.25 | 630.25 | -2.23% | 73,379 |
| Feb 4, 2026 | 635.10 | 659.35 | 635.10 | 644.65 | 644.65 | 0.53% | 58,661 |
| Feb 3, 2026 | 651.95 | 674.55 | 630.15 | 641.25 | 641.25 | 10.63% | 237,264 |
| Feb 2, 2026 | 576.00 | 585.00 | 560.80 | 579.65 | 579.65 | 0.49% | 62,291 |
| Feb 1, 2026 | 585.80 | 594.40 | 570.00 | 576.85 | 576.85 | -3.13% | 29,411 |
| Jan 30, 2026 | 581.05 | 601.80 | 576.00 | 595.50 | 595.50 | 1.89% | 35,486 |
| Jan 29, 2026 | 590.25 | 595.45 | 577.80 | 584.45 | 584.45 | -1.04% | 39,165 |
| Jan 28, 2026 | 585.30 | 597.80 | 584.65 | 590.60 | 590.60 | 0.91% | 62,033 |
| Jan 27, 2026 | 580.85 | 596.60 | 573.45 | 585.30 | 585.30 | 1.37% | 51,284 |
| Jan 23, 2026 | 619.00 | 619.00 | 575.00 | 577.40 | 577.40 | -5.82% | 100,488 |
| 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 |