Cosmo First Limited (NSE:COSMOFIRST)
India · Delayed Price · Currency is INR 739.00
+4.70 (0.64%)
Oct 27, 2026, 3:29 PM IST
Cosmo First Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 745.35 | 757.00 | 734.05 | 739.00 | 739.00 | 0.64% | 23,199 |
| Oct 26, 2026 | 721.00 | 744.00 | 706.20 | 734.30 | 734.30 | 2.18% | 29,662 |
| Oct 23, 2026 | 725.00 | 738.40 | 700.10 | 718.65 | 718.65 | -2.08% | 46,569 |
| Oct 22, 2026 | 761.00 | 769.25 | 729.65 | 733.95 | 733.95 | -3.56% | 33,451 |
| Oct 21, 2026 | 792.00 | 809.85 | 759.00 | 761.05 | 761.05 | -4.77% | 63,488 |
| Oct 19, 2026 | 820.15 | 830.30 | 795.15 | 799.20 | 799.20 | -4.01% | 42,507 |
| Oct 16, 2026 | 823.00 | 846.40 | 813.05 | 832.60 | 832.60 | 1.71% | 78,737 |
| Oct 15, 2026 | 836.00 | 847.50 | 814.50 | 818.60 | 818.60 | -2.06% | 21,192 |
| Oct 14, 2026 | 830.05 | 848.80 | 826.00 | 835.80 | 835.80 | 0.39% | 22,622 |
| Oct 13, 2026 | 842.80 | 846.45 | 827.00 | 832.55 | 832.55 | -1.79% | 26,266 |
| Oct 12, 2026 | 813.05 | 869.75 | 813.05 | 847.70 | 847.70 | 4.26% | 132,629 |
| Oct 9, 2026 | 812.70 | 818.00 | 792.25 | 813.05 | 813.05 | 0.04% | 26,057 |
| Oct 8, 2026 | 830.00 | 831.75 | 799.05 | 812.70 | 812.70 | -2.31% | 57,788 |
| Oct 7, 2026 | 830.05 | 840.00 | 820.05 | 831.95 | 831.95 | 0.34% | 21,384 |
| Oct 6, 2026 | 822.00 | 833.40 | 815.00 | 829.15 | 829.15 | 0.78% | 23,753 |
| Oct 5, 2026 | 840.00 | 840.00 | 811.80 | 822.70 | 822.70 | -0.50% | 27,709 |
| Oct 1, 2026 | 843.85 | 843.85 | 815.05 | 826.85 | 826.85 | -2.22% | 30,642 |
| Sep 30, 2026 | 856.00 | 875.75 | 837.50 | 845.60 | 845.60 | 1.29% | 43,706 |
| Sep 29, 2026 | 844.00 | 862.00 | 825.20 | 834.80 | 834.80 | -0.94% | 39,721 |
| Sep 28, 2026 | 846.30 | 852.45 | 833.70 | 842.75 | 842.75 | -0.78% | 56,362 |
| Sep 25, 2026 | 857.25 | 859.95 | 844.10 | 849.40 | 849.40 | -0.92% | 32,823 |
| Sep 24, 2026 | 867.20 | 871.65 | 850.00 | 857.25 | 857.25 | -1.15% | 29,882 |
| Sep 23, 2026 | 861.55 | 883.30 | 860.00 | 867.20 | 867.20 | 0.52% | 39,315 |
| Sep 22, 2026 | 865.00 | 879.95 | 856.20 | 862.75 | 862.75 | -0.43% | 28,152 |
| Sep 21, 2026 | 866.70 | 883.95 | 865.00 | 866.45 | 866.45 | -0.55% | 33,052 |
| Sep 18, 2026 | 883.00 | 884.45 | 866.05 | 871.25 | 871.25 | -0.98% | 34,649 |
| Sep 17, 2026 | 873.95 | 888.00 | 870.45 | 879.90 | 879.90 | 0.21% | 36,388 |
| Sep 16, 2026 | 860.00 | 898.00 | 842.50 | 878.05 | 878.05 | 1.94% | 56,751 |
| Sep 15, 2026 | 875.05 | 884.60 | 858.00 | 861.35 | 861.35 | -1.55% | 54,106 |
| Sep 11, 2026 | 878.05 | 884.40 | 858.20 | 874.90 | 874.90 | -0.65% | 51,751 |
| Sep 10, 2026 | 903.00 | 914.70 | 877.60 | 880.65 | 880.65 | -2.88% | 56,270 |
| Sep 9, 2026 | 909.15 | 914.90 | 899.80 | 906.75 | 906.75 | -0.26% | 48,300 |
| Sep 8, 2026 | 935.40 | 935.40 | 905.00 | 909.15 | 909.15 | -1.85% | 40,826 |
| Sep 7, 2026 | 919.85 | 932.90 | 918.40 | 926.30 | 926.30 | 0.70% | 55,031 |
| Sep 4, 2026 | 938.70 | 943.10 | 916.00 | 919.85 | 919.85 | -2.16% | 66,169 |
| Sep 3, 2026 | 960.00 | 962.55 | 935.20 | 940.15 | 940.15 | -1.33% | 79,402 |
| Sep 2, 2026 | 950.20 | 966.00 | 938.85 | 952.85 | 952.85 | 0.34% | 136,691 |
| Sep 1, 2026 | 934.00 | 996.00 | 933.00 | 949.65 | 949.65 | 2.20% | 458,088 |
| Aug 31, 2026 | 938.00 | 948.90 | 925.00 | 929.20 | 929.20 | -0.98% | 41,227 |
| Aug 28, 2026 | 942.05 | 949.00 | 931.45 | 938.35 | 938.35 | -0.39% | 48,392 |
| Aug 27, 2026 | 921.00 | 945.50 | 915.75 | 942.05 | 942.05 | 1.92% | 76,944 |
| Aug 26, 2026 | 940.00 | 978.80 | 920.10 | 924.30 | 924.30 | -0.68% | 108,620 |
| Aug 25, 2026 | 905.00 | 935.00 | 905.00 | 930.65 | 930.65 | 2.50% | 78,279 |
| Aug 24, 2026 | 928.90 | 943.00 | 905.65 | 907.95 | 907.95 | -1.63% | 45,164 |
| Aug 21, 2026 | 938.45 | 946.75 | 920.05 | 922.95 | 922.95 | -1.65% | 34,117 |
| Aug 20, 2026 | 947.55 | 951.95 | 927.65 | 938.45 | 938.45 | 0.83% | 56,461 |
| Aug 19, 2026 | 969.70 | 969.75 | 923.75 | 930.70 | 930.70 | -3.17% | 62,705 |
| Aug 18, 2026 | 962.20 | 981.00 | 957.00 | 961.20 | 961.20 | -0.38% | 94,828 |
| Aug 17, 2026 | 952.00 | 971.35 | 936.00 | 964.85 | 964.85 | 2.82% | 208,360 |
| Aug 14, 2026 | 919.00 | 950.00 | 917.05 | 938.35 | 938.35 | 2.74% | 153,451 |