Skip to main content
Cosyn Limited (BOM:538922)
India flag India · Delayed Price · Currency is INR
20.65
+0.11 (0.54%)
At close: Mar 9, 2026

Cosyn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.5020.9820.0720.6520.650.54%2,015
Mar 6, 202621.0021.8620.5020.5420.54-2.05%1,351
Mar 5, 202620.5221.4920.5220.9720.97-0.05%860
Mar 4, 202621.3921.9720.5320.9820.98-1.92%439
Mar 2, 202621.5022.0021.0021.3921.391.62%3,876
Feb 27, 202621.5021.7420.5121.0521.05-1.68%2,455
Feb 26, 202621.1021.9821.1021.4121.41-0.42%2,757
Feb 25, 202623.9023.9021.2421.5021.50-3.07%10,867
Feb 24, 202622.9722.9722.0022.1822.18-0.85%7,397
Feb 23, 202623.0623.0621.0022.3722.37-5.29%7,144
Feb 20, 202624.0025.0023.2023.6223.62-3.43%3,309
Feb 19, 202623.5026.2523.5024.4624.464.17%8,027
Feb 18, 202622.6523.5022.2023.4823.484.68%971
Feb 17, 202623.8523.8522.0222.4322.43-5.24%6,373
Feb 16, 202623.0025.4922.9923.6723.67-2.51%2,843
Feb 13, 202626.0026.0023.5024.2824.28-5.19%4,616
Feb 12, 202626.7027.0025.6025.6125.61-4.97%2,013
Feb 11, 202626.0027.0024.5326.9526.955.69%9,314
Feb 10, 202623.1027.5023.0025.5025.5010.87%7,183
Feb 9, 202623.2523.9022.0123.0023.00-4.17%1,723
Feb 6, 202624.8024.8023.5424.0024.00-2.79%155
Feb 5, 202623.5524.9023.5524.6924.695.29%4,056
Feb 4, 202622.0023.7022.0023.4523.458.01%2,052
Feb 3, 202621.5022.5021.2521.7121.711.16%3,291
Feb 2, 202621.6722.5021.0021.4621.46-2.68%1,020
Feb 1, 202622.0522.5522.0522.0522.050.55%1,102
Jan 30, 202621.0222.0420.9021.9321.931.76%978
Jan 29, 202621.6022.0520.8021.5521.55-0.23%3,488
Jan 28, 202621.8522.5021.5921.6021.60-0.09%3,232
Jan 27, 202622.0222.4220.5121.6221.62-3.70%3,301
Jan 23, 202623.7526.0022.0022.4522.45-3.11%4,535
Jan 22, 202621.3023.2021.3023.1723.178.63%3,479
Jan 21, 202622.1022.4820.9921.3321.33-3.48%4,688
Jan 20, 202622.0722.5521.9922.1022.10-3.28%6,670
Jan 19, 202622.2423.0522.0522.8522.85-0.70%1,065
Jan 16, 202624.0724.0722.0023.0123.01-4.12%2,562
Jan 14, 202623.5024.9323.0024.0024.002.13%3,662
Jan 13, 202623.5223.5223.5023.5023.502.17%406
Jan 12, 202623.4923.4923.0023.0023.00-1.54%517
Jan 9, 202624.0024.7423.3523.3623.36-5.58%1,240
Jan 8, 202624.0325.0023.5024.7424.74-1.00%801
Jan 6, 202625.0025.0024.0024.9924.99-1.19%305
Jan 5, 202625.5425.5424.5125.2925.29-0.71%322
Jan 2, 202625.1525.5025.1025.4725.471.31%3,250
Jan 1, 202623.7425.4023.7425.1425.146.98%4,783
Dec 31, 202523.0023.7922.4023.5023.502.17%4,778
Dec 30, 202523.0023.0021.8023.0023.001.63%4,285
Dec 29, 202523.5023.5022.2022.6322.63-3.99%1,831
Dec 26, 202522.8524.2522.1523.5723.573.15%4,044
Dec 24, 202524.9924.9922.0022.8522.85-0.65%4,203
Dec 23, 202522.9023.3021.9023.0023.004.45%9,621
Dec 22, 202522.2523.4522.0022.0222.02-2.87%3,848
Dec 19, 202522.3323.4921.0022.6722.671.52%7,295
Dec 18, 202523.0023.6922.0022.3322.33-2.87%4,364
Dec 17, 202523.5524.2522.6122.9922.99-5.20%1,246
Dec 16, 202523.0524.8623.0524.2524.251.08%19,406
Dec 15, 202524.2424.2422.5023.9923.993.27%591
Dec 12, 202522.5123.7422.0023.2323.230.43%6,320
Dec 11, 202522.5423.5022.5023.1323.132.66%8,175
Dec 10, 202523.6224.2422.2522.5322.53-4.61%8,393
Dec 9, 202524.3524.3522.7123.6223.62-0.71%193
Dec 8, 202523.3624.6023.0623.7923.79-1.29%5,152
Dec 5, 202524.8524.9323.6824.1024.10-0.41%4,700
Dec 4, 202524.5024.9923.3024.2024.20-0.29%9,660
Dec 3, 202524.8924.8924.2024.2724.27-2.53%877
Dec 2, 202524.5024.9024.0624.9024.904.40%2,500
Dec 1, 202524.5024.5023.7623.8523.850.80%1,039
Nov 28, 202524.0124.7623.6623.6623.66-1.42%3,849
Nov 27, 202524.8224.8223.3924.0024.00-2.83%1,011
Nov 26, 202524.0024.7524.0024.7024.703.35%117
Nov 25, 202524.0024.5023.8023.9023.902.36%636
Nov 24, 202523.3624.2423.3523.3523.350.09%315
Nov 21, 202523.1124.7023.0123.3323.33-1.97%666
Nov 19, 202523.4224.4123.0423.8023.801.62%1,643
Nov 18, 202523.6625.2523.3023.4223.42-3.38%1,209
Nov 17, 202524.4424.8923.5024.2424.24-0.08%952
Nov 14, 202524.2224.9923.5024.2624.260.21%709
Nov 13, 202526.0026.4524.0324.2124.21-2.50%3,623
Nov 12, 202523.2424.8623.0624.8324.839.87%7,957
Nov 11, 202524.8524.8522.1122.6022.60-6.22%6,146
Nov 10, 202523.0424.4923.0424.1024.102.08%885
Nov 7, 202524.5024.5023.5123.6123.61-3.63%1,853
Nov 6, 202524.8124.8224.5024.5024.501.58%3,502
Nov 4, 202525.0025.0023.5024.1224.12-2.35%2,338
Nov 3, 202525.0025.0023.7724.7024.702.62%4,685
Oct 31, 202524.4025.9223.8024.0724.07-4.03%4,115
Oct 30, 202525.0825.0824.9925.0825.08-201
Oct 29, 202524.8026.8723.7025.0825.081.58%9,970
Oct 28, 202524.4324.9324.4324.6924.694.84%787
Oct 27, 202524.4824.4823.5023.5523.55-1.87%4,154
Oct 24, 202525.4925.4924.0024.0024.00-5.85%3,863
Oct 23, 202525.9025.9024.4325.4925.492.87%375
Oct 21, 202525.9025.9024.0624.7824.78-0.96%701
Oct 20, 202525.8325.8324.1425.0225.025.08%1,791
Oct 17, 202524.7924.7923.8023.8123.810.80%1,415
Oct 16, 202525.1925.1923.6123.6223.62-5.22%883
Oct 14, 202525.0025.0024.1324.9224.92-1.50%921
Oct 13, 202524.1425.5624.1425.3025.304.76%2,323
Oct 10, 202525.7425.7424.0324.1524.15-3.25%1,934
Oct 9, 202524.9525.9024.6124.9624.960.12%190