Cosmo First Limited (NSE:COSMOFIRST)
India
· Delayed Price · Currency is INR 712.55
-7.05 (-0.98%)
Apr 29, 2026, 3:30 PM IST
Cosmo First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 30, 2026 | 581.05 | 601.80 | 576.00 | 595.50 | 595.50 | 1.89% | 35,486 |
| Jan 29, 2026 | 590.25 | 595.45 | 577.80 | 584.45 | 584.45 | -1.04% | 39,165 |
| Jan 28, 2026 | 585.30 | 597.80 | 584.65 | 590.60 | 590.60 | 0.91% | 62,033 |
| Jan 27, 2026 | 580.85 | 596.60 | 573.45 | 585.30 | 585.30 | 1.37% | 51,284 |
| Jan 23, 2026 | 619.00 | 619.00 | 575.00 | 577.40 | 577.40 | -5.82% | 100,488 |
| Jan 22, 2026 | 598.45 | 618.00 | 585.00 | 613.05 | 613.05 | 2.93% | 96,247 |
| Jan 21, 2026 | 591.90 | 620.35 | 587.50 | 595.60 | 595.60 | 1.22% | 150,745 |
| Jan 20, 2026 | 625.00 | 626.60 | 584.05 | 588.40 | 588.40 | -6.10% | 156,398 |
| Jan 19, 2026 | 642.00 | 642.65 | 623.80 | 626.60 | 626.60 | -2.61% | 59,324 |
| Jan 16, 2026 | 647.65 | 659.50 | 639.45 | 643.40 | 643.40 | 0.23% | 38,998 |
| Jan 14, 2026 | 643.15 | 654.45 | 640.70 | 641.90 | 641.90 | -0.19% | 44,963 |
| Jan 13, 2026 | 648.70 | 657.25 | 639.00 | 643.15 | 643.15 | -1.09% | 38,116 |
| Jan 12, 2026 | 650.60 | 664.40 | 637.00 | 650.25 | 650.25 | -0.67% | 32,083 |
| Jan 9, 2026 | 668.30 | 671.25 | 651.90 | 654.65 | 654.65 | -2.74% | 40,392 |
| Jan 8, 2026 | 680.00 | 691.20 | 670.70 | 673.10 | 673.10 | -0.65% | 49,175 |
| Jan 7, 2026 | 678.90 | 683.45 | 670.20 | 677.50 | 677.50 | 0.41% | 74,639 |
| Jan 6, 2026 | 681.50 | 686.45 | 668.80 | 674.70 | 674.70 | -1.66% | 49,346 |
| Jan 5, 2026 | 697.75 | 705.90 | 684.80 | 686.10 | 686.10 | -1.31% | 48,833 |
| Jan 2, 2026 | 678.10 | 704.90 | 678.10 | 695.20 | 695.20 | 2.55% | 51,756 |
| Jan 1, 2026 | 685.00 | 692.30 | 672.70 | 677.90 | 677.90 | -1.38% | 26,590 |
| Dec 31, 2025 | 672.00 | 689.30 | 672.00 | 687.40 | 687.40 | 1.33% | 31,184 |
| Dec 30, 2025 | 674.00 | 680.45 | 667.90 | 678.35 | 678.35 | 0.65% | 20,139 |
| Dec 29, 2025 | 669.00 | 680.95 | 663.50 | 674.00 | 674.00 | 0.75% | 26,236 |
| Dec 26, 2025 | 681.60 | 691.30 | 667.00 | 668.95 | 668.95 | -0.54% | 30,796 |
| Dec 24, 2025 | 682.00 | 689.30 | 668.15 | 672.55 | 672.55 | -1.32% | 39,545 |
| Dec 23, 2025 | 690.85 | 690.85 | 679.95 | 681.55 | 681.55 | -1.12% | 32,917 |
| Dec 22, 2025 | 688.00 | 696.85 | 684.25 | 689.30 | 689.30 | 0.28% | 48,376 |
| Dec 19, 2025 | 679.60 | 688.30 | 675.70 | 687.40 | 687.40 | 1.15% | 35,787 |
| Dec 18, 2025 | 697.10 | 697.45 | 678.15 | 679.60 | 679.60 | -2.51% | 28,543 |
| Dec 17, 2025 | 695.85 | 704.80 | 690.75 | 697.10 | 697.10 | 0.18% | 43,913 |
| Dec 16, 2025 | 710.95 | 712.00 | 694.00 | 695.85 | 695.85 | -2.12% | 47,739 |
| Dec 15, 2025 | 723.80 | 745.40 | 707.00 | 710.95 | 710.95 | -0.99% | 48,947 |
| Dec 12, 2025 | 738.45 | 744.95 | 715.45 | 718.05 | 718.05 | -2.97% | 38,445 |
| Dec 11, 2025 | 755.00 | 755.00 | 721.00 | 740.00 | 740.00 | -2.01% | 59,380 |
| Dec 10, 2025 | 737.00 | 769.90 | 734.25 | 755.20 | 755.20 | 1.44% | 99,388 |
| Dec 9, 2025 | 673.00 | 759.80 | 659.95 | 744.45 | 744.45 | 10.62% | 502,448 |
| Dec 8, 2025 | 713.10 | 718.80 | 663.05 | 673.00 | 673.00 | -6.35% | 82,839 |
| Dec 5, 2025 | 725.55 | 734.95 | 711.70 | 718.65 | 718.65 | -1.94% | 76,387 |
| Dec 4, 2025 | 720.05 | 733.85 | 720.05 | 732.90 | 732.90 | 0.53% | 31,224 |
| Dec 3, 2025 | 730.00 | 733.00 | 721.75 | 729.05 | 729.05 | -0.15% | 30,062 |
| Dec 2, 2025 | 718.75 | 741.00 | 709.65 | 730.15 | 730.15 | 1.59% | 37,672 |