Cosmo First Limited (NSE:COSMOFIRST)
India · Delayed Price · Currency is INR 668.75
+4.35 (0.65%)
Apr 17, 2026, 3:29 PM IST
Cosmo First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 684.95 | 684.95 | 659.00 | 664.40 | 664.40 | -1.37% | 100,094 |
| Apr 15, 2026 | 672.00 | 684.00 | 668.10 | 673.60 | 673.60 | 1.58% | 55,904 |
| Apr 13, 2026 | 645.00 | 668.45 | 632.70 | 663.15 | 663.15 | 1.08% | 48,218 |
| Apr 10, 2026 | 647.50 | 669.70 | 647.50 | 656.05 | 656.05 | 1.93% | 115,223 |
| Apr 9, 2026 | 645.05 | 667.45 | 640.00 | 643.65 | 643.65 | -1.01% | 75,413 |
| Apr 8, 2026 | 645.00 | 655.00 | 636.40 | 650.25 | 650.25 | 4.33% | 64,966 |
| Apr 7, 2026 | 617.95 | 631.00 | 614.05 | 623.25 | 623.25 | 0.17% | 31,238 |
| Apr 6, 2026 | 614.95 | 627.60 | 602.25 | 622.20 | 622.20 | 1.07% | 41,101 |
| Apr 2, 2026 | 622.00 | 622.00 | 598.10 | 615.60 | 615.60 | -1.34% | 66,252 |
| Apr 1, 2026 | 602.95 | 634.65 | 602.95 | 623.95 | 623.95 | 4.79% | 75,010 |
| Mar 30, 2026 | 594.40 | 610.45 | 579.65 | 595.45 | 595.45 | 0.07% | 164,737 |
| Mar 27, 2026 | 610.90 | 611.20 | 590.00 | 595.05 | 595.05 | -2.53% | 119,284 |
| Mar 25, 2026 | 621.50 | 626.80 | 608.00 | 610.50 | 610.50 | 0.09% | 170,598 |
| Mar 24, 2026 | 602.95 | 618.00 | 600.00 | 609.95 | 609.95 | 3.57% | 113,755 |
| Mar 23, 2026 | 623.15 | 623.15 | 586.00 | 588.90 | 588.90 | -5.71% | 81,615 |
| Mar 20, 2026 | 630.95 | 648.40 | 622.10 | 624.55 | 624.55 | 0.47% | 46,997 |
| Mar 19, 2026 | 640.00 | 655.00 | 616.15 | 621.65 | 621.65 | -3.31% | 80,345 |
| Mar 18, 2026 | 643.00 | 660.00 | 631.45 | 642.95 | 642.95 | 0.48% | 98,958 |
| Mar 17, 2026 | 660.00 | 666.15 | 634.05 | 639.85 | 639.85 | -3.18% | 81,517 |
| Mar 16, 2026 | 645.65 | 673.10 | 613.40 | 660.85 | 660.85 | 2.35% | 116,727 |
| Mar 13, 2026 | 656.00 | 660.30 | 637.00 | 645.65 | 645.65 | -2.34% | 68,114 |
| Mar 12, 2026 | 665.00 | 671.40 | 652.60 | 661.15 | 661.15 | -0.53% | 82,200 |
| Mar 11, 2026 | 668.50 | 681.70 | 662.00 | 664.70 | 664.70 | 0.13% | 40,240 |
| Mar 10, 2026 | 684.90 | 686.50 | 652.30 | 663.85 | 663.85 | -1.18% | 114,109 |
| Mar 9, 2026 | 685.00 | 690.35 | 667.00 | 671.75 | 671.75 | -4.04% | 59,692 |
| Mar 6, 2026 | 684.50 | 748.10 | 683.70 | 700.05 | 700.05 | 2.74% | 497,046 |
| Mar 5, 2026 | 674.35 | 696.90 | 674.35 | 681.35 | 681.35 | 1.23% | 70,214 |
| 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 |