Cosmo First Limited (NSE:COSMOFIRST)
India · Delayed Price · Currency is INR 874.00
-6.65 (-0.76%)
Sep 11, 2026, 3:29 PM IST
Cosmo First Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 878.05 | 884.40 | 858.20 | 874.00 | - | -0.76% | 51,764 |
| 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 |
| 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 |