Skip to main content
Cosyn Limited (BOM:538922)
India flag India · Delayed Price · Currency is INR
22.22
-1.45 (-6.13%)
At close: Apr 28, 2026

Cosyn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5423.2421.5423.1923.194.37%2,211
Apr 28, 202622.9623.7421.9922.2222.22-6.13%20,767
Apr 27, 202623.1224.4223.1223.6723.670.38%1,938
Apr 24, 202624.7024.7023.1023.5823.58-3.99%3,802
Apr 23, 202626.2026.2024.0324.5624.56-5.17%2,928
Apr 22, 202623.3926.2523.3925.9025.9010.73%11,669
Apr 21, 202622.0423.4522.0423.3923.392.63%5,557
Apr 20, 202625.0025.0022.0022.7922.79-5.00%8,135
Apr 17, 202623.5024.4922.5923.9923.996.86%1,668
Apr 16, 202623.2023.8922.2522.4522.45-3.48%1,089
Apr 15, 202622.4423.2722.4423.2623.263.15%403
Apr 13, 202622.9122.9122.0022.5522.55-0.66%241
Apr 10, 202622.6023.5021.6522.7022.700.40%3,563
Apr 9, 202621.5022.9521.0022.6122.610.94%2,786
Apr 8, 202621.3422.4921.3422.4022.404.67%1,210
Apr 7, 202620.6321.4220.6321.4021.403.83%3,045
Apr 6, 202619.7020.9919.2120.6120.614.62%2,852
Apr 2, 202619.6919.7019.6919.7019.702.55%4
Apr 1, 202619.8519.8518.6519.2119.21-0.98%1,522
Mar 30, 202619.5519.6018.8019.4019.40-1.47%2,658
Mar 27, 202619.7719.9719.4019.6919.691.60%10,277
Mar 25, 202619.7919.8019.0019.3819.38-2.56%5,227
Mar 24, 202619.5119.9819.0819.8919.892.00%5,288
Mar 23, 202620.0020.0019.5019.5019.50-2.84%585
Mar 20, 202620.9021.0020.0520.0720.07-2.10%9,038
Mar 19, 202620.3120.7420.0020.5020.500.94%2,326
Mar 18, 202620.2020.8820.0020.3120.31-0.44%5,452
Mar 17, 202620.5020.5020.1520.4020.402.87%834
Mar 16, 202619.8420.2419.5019.8319.83-0.05%6,090
Mar 13, 202620.0220.4919.5119.8419.84-1.49%2,108
Mar 12, 202620.3120.9620.0020.1420.14-1.56%3,785
Mar 11, 202622.1023.0019.8920.4620.46-9.07%20,840
Mar 10, 202620.6622.5020.6622.5022.508.96%2,601
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