Cosmo First Limited (NSE:COSMOFIRST)
India · Delayed Price · Currency is INR 893.90
+10.80 (1.22%)
Jul 31, 2026, 3:29 PM IST
Cosmo First Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 746.15 | 747.20 | 708.55 | 719.10 | 715.63 | -3.73% | 81,688 |
| Jun 10, 2026 | 746.50 | 774.85 | 737.05 | 747.00 | 743.40 | 0.76% | 94,011 |
| Jun 9, 2026 | 712.40 | 744.65 | 712.40 | 741.35 | 737.77 | 3.24% | 25,168 |
| Jun 8, 2026 | 737.00 | 740.00 | 711.00 | 718.10 | 714.64 | -3.25% | 37,116 |
| Jun 5, 2026 | 728.00 | 758.70 | 719.80 | 742.20 | 738.62 | 2.12% | 55,884 |
| Jun 4, 2026 | 743.00 | 749.90 | 724.50 | 726.80 | 723.29 | -1.76% | 56,765 |
| Jun 3, 2026 | 741.95 | 746.85 | 722.55 | 739.85 | 736.28 | 0.75% | 45,918 |
| Jun 2, 2026 | 707.15 | 748.00 | 706.00 | 734.35 | 730.81 | 2.47% | 111,162 |
| Jun 1, 2026 | 739.00 | 760.90 | 712.10 | 716.65 | 713.19 | -1.51% | 132,839 |
| May 29, 2026 | 749.80 | 753.55 | 724.00 | 727.65 | 724.14 | -2.74% | 86,620 |
| May 27, 2026 | 775.00 | 776.45 | 740.60 | 748.15 | 744.54 | -3.07% | 114,578 |
| May 26, 2026 | 768.15 | 787.90 | 762.50 | 771.85 | 768.13 | 0.48% | 108,397 |
| May 25, 2026 | 776.20 | 792.00 | 761.00 | 768.15 | 764.44 | -0.38% | 119,455 |
| May 22, 2026 | 808.55 | 814.00 | 766.65 | 771.10 | 767.38 | -3.58% | 182,445 |
| May 21, 2026 | 835.00 | 865.00 | 794.00 | 799.75 | 795.89 | 0.28% | 1,082,916 |