Cosmo First Limited (NSE:COSMOFIRST)
India · Delayed Price · Currency is INR 771.80
+46.95 (6.48%)
May 7, 2026, 3:29 PM IST
Cosmo First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 725.05 | 782.90 | 723.05 | 769.05 | 769.05 | 6.10% | 344,798 |
| May 6, 2026 | 700.00 | 730.00 | 700.00 | 724.85 | 724.85 | 4.13% | 128,489 |
| May 5, 2026 | 715.00 | 717.45 | 691.60 | 696.10 | 696.10 | -3.04% | 35,698 |
| May 4, 2026 | 724.45 | 732.00 | 713.45 | 717.90 | 717.90 | 0.58% | 46,919 |
| Apr 30, 2026 | 708.00 | 716.55 | 696.55 | 713.75 | 713.75 | 0.17% | 46,545 |
| Apr 29, 2026 | 721.05 | 724.95 | 710.00 | 712.55 | 712.55 | -0.98% | 81,201 |
| Apr 28, 2026 | 707.50 | 744.00 | 705.50 | 719.60 | 719.60 | 1.57% | 116,787 |
| Apr 27, 2026 | 700.00 | 714.00 | 699.00 | 708.50 | 708.50 | 1.46% | 52,924 |
| Apr 24, 2026 | 722.00 | 727.00 | 692.50 | 698.30 | 698.30 | -2.47% | 74,048 |
| Apr 23, 2026 | 697.05 | 741.30 | 697.05 | 716.00 | 716.00 | 2.76% | 218,731 |
| Apr 22, 2026 | 671.00 | 699.00 | 671.00 | 696.75 | 696.75 | 3.08% | 118,196 |
| Apr 21, 2026 | 666.85 | 688.60 | 664.70 | 675.90 | 675.90 | 2.36% | 85,496 |
| Apr 20, 2026 | 661.65 | 676.95 | 654.50 | 660.30 | 660.30 | -1.26% | 57,065 |
| Apr 17, 2026 | 672.70 | 679.70 | 666.20 | 668.75 | 668.75 | 0.65% | 55,861 |
| 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 |