Cosmo First Limited (NSE:COSMOFIRST)
India · Delayed Price · Currency is INR 922.95
-15.50 (-1.65%)
Aug 21, 2026, 3:30 PM IST
Cosmo First Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 902.00 | 923.35 | 902.00 | 913.30 | 913.30 | 0.47% | 73,254 |
| Aug 12, 2026 | 939.65 | 944.45 | 902.00 | 909.00 | 909.00 | -2.29% | 70,892 |
| Aug 11, 2026 | 939.00 | 947.30 | 923.05 | 930.30 | 930.30 | 0.34% | 130,167 |
| Aug 10, 2026 | 899.50 | 954.95 | 897.00 | 927.15 | 927.15 | 3.88% | 351,611 |
| Aug 7, 2026 | 884.00 | 937.35 | 872.10 | 892.50 | 892.50 | 2.36% | 687,554 |
| Aug 6, 2026 | 916.00 | 919.90 | 862.00 | 871.95 | 871.95 | -4.79% | 176,631 |
| Aug 5, 2026 | 930.00 | 943.00 | 911.00 | 915.80 | 915.80 | -0.71% | 76,965 |
| Aug 4, 2026 | 910.05 | 934.00 | 907.00 | 922.35 | 922.35 | 1.35% | 100,984 |
| Aug 3, 2026 | 896.75 | 914.90 | 894.10 | 910.05 | 910.05 | 1.99% | 102,857 |
| Jul 31, 2026 | 881.00 | 910.00 | 881.00 | 892.30 | 892.30 | 1.04% | 133,319 |
| Jul 30, 2026 | 888.55 | 904.00 | 879.05 | 883.10 | 883.10 | -0.67% | 43,051 |
| Jul 29, 2026 | 900.15 | 905.70 | 872.00 | 889.10 | 889.10 | -0.13% | 84,224 |
| Jul 28, 2026 | 910.00 | 924.90 | 882.00 | 890.30 | 890.30 | -2.08% | 98,477 |
| Jul 27, 2026 | 881.00 | 919.80 | 870.00 | 909.20 | 909.20 | 3.20% | 162,543 |
| Jul 24, 2026 | 877.55 | 886.30 | 862.00 | 881.00 | 881.00 | 0.39% | 98,772 |
| Jul 23, 2026 | 868.50 | 907.90 | 866.00 | 877.55 | 877.55 | 1.40% | 376,579 |
| Jul 22, 2026 | 829.00 | 872.00 | 816.20 | 865.45 | 865.45 | 4.86% | 263,890 |
| Jul 21, 2026 | 828.40 | 849.00 | 822.85 | 829.30 | 825.30 | -0.43% | 63,699 |
| Jul 20, 2026 | 835.05 | 843.15 | 818.60 | 832.90 | 828.88 | -0.26% | 94,450 |
| Jul 17, 2026 | 846.05 | 851.85 | 824.25 | 835.05 | 831.02 | -1.34% | 90,908 |
| Jul 16, 2026 | 827.15 | 858.80 | 822.60 | 846.40 | 842.32 | 2.33% | 108,840 |
| Jul 15, 2026 | 828.00 | 830.00 | 819.35 | 827.15 | 823.16 | 1.17% | 23,374 |
| Jul 14, 2026 | 830.00 | 830.45 | 813.20 | 817.55 | 813.61 | -1.32% | 38,792 |
| Jul 13, 2026 | 830.00 | 848.50 | 823.50 | 828.50 | 824.50 | -0.32% | 74,280 |
| Jul 10, 2026 | 836.60 | 839.00 | 822.65 | 831.15 | 827.14 | 1.65% | 43,353 |
| Jul 9, 2026 | 815.00 | 839.00 | 811.55 | 817.65 | 813.71 | 0.78% | 72,271 |
| Jul 8, 2026 | 847.80 | 847.80 | 805.00 | 811.30 | 807.39 | -4.88% | 133,252 |
| Jul 7, 2026 | 856.10 | 866.45 | 850.00 | 852.95 | 848.84 | -0.41% | 106,705 |
| Jul 6, 2026 | 861.70 | 874.80 | 851.45 | 856.50 | 852.37 | 0.40% | 185,687 |
| Jul 3, 2026 | 809.00 | 861.00 | 808.95 | 853.10 | 848.99 | 6.07% | 384,712 |
| Jul 2, 2026 | 794.05 | 816.95 | 788.05 | 804.30 | 800.42 | 1.29% | 90,907 |
| Jul 1, 2026 | 795.95 | 807.40 | 788.55 | 794.05 | 790.22 | 0.74% | 38,083 |
| Jun 30, 2026 | 799.90 | 807.00 | 781.55 | 788.25 | 784.45 | -0.57% | 52,651 |
| Jun 29, 2026 | 803.55 | 811.00 | 787.50 | 792.75 | 788.93 | -1.34% | 55,149 |
| Jun 25, 2026 | 816.70 | 823.90 | 800.00 | 803.55 | 799.67 | -1.54% | 95,181 |
| Jun 24, 2026 | 821.00 | 832.75 | 808.00 | 816.10 | 812.16 | -0.07% | 116,507 |
| Jun 23, 2026 | 774.90 | 836.35 | 764.00 | 816.65 | 812.71 | 5.46% | 924,707 |
| Jun 22, 2026 | 780.75 | 790.05 | 771.90 | 774.35 | 770.62 | -0.82% | 33,482 |
| Jun 19, 2026 | 766.85 | 790.25 | 760.70 | 780.75 | 776.98 | 1.82% | 91,183 |
| Jun 18, 2026 | 755.00 | 775.00 | 748.00 | 766.80 | 763.10 | 2.64% | 96,172 |
| Jun 17, 2026 | 758.00 | 767.80 | 745.00 | 747.05 | 743.45 | -0.76% | 49,215 |
| Jun 16, 2026 | 737.50 | 759.80 | 733.00 | 752.80 | 749.17 | 2.93% | 76,324 |
| Jun 15, 2026 | 741.50 | 752.40 | 723.80 | 731.40 | 727.87 | 0.61% | 65,253 |
| Jun 12, 2026 | 726.15 | 736.00 | 720.00 | 726.95 | 723.44 | 1.09% | 56,944 |