NSE: COSMOFIRST | Series: EQ
-
LTP
960.00
-26.95 (-2.73 %) -
Open
1,014.40
998.00 -
High
1,021.40
1,021.00 -
Low
950.05
980.50 -
Close
954.05
986.95 -
52W High
1,083.80
18 Dec, 2024 -
52W Low
716.20
07 Oct, 2024
Upper Circuit: 1,184.34
Lower Circuit: 789.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,014.40 | 1,021.40 | 950.05 | 960.00 | 954.05 | -32.90 | -3.33 | 1,083.80 | 716.20 | 520,258 | 50.78 Crore | 14,762 |
| 19 Dec, 2024 | 998.00 | 1,021.00 | 980.50 | 992.95 | 986.95 | -21.65 | -2.15 | 1,083.80 | 716.20 | 537,602 | 53.84 Crore | 14,457 |
| 18 Dec, 2024 | 961.00 | 1,083.80 | 947.55 | 1,010.05 | 1,008.60 | 49.90 | 5.2 | 1,083.80 | 716.20 | 2,487,850 | 257.49 Crore | 69,358 |
| 17 Dec, 2024 | 941.05 | 965.65 | 921.05 | 963.10 | 958.70 | 3.90 | 0.41 | 988.00 | 716.20 | 460,693 | 43.71 Crore | 13,629 |
| 16 Dec, 2024 | 849.40 | 988.00 | 849.40 | 938.00 | 954.80 | 117.75 | 14.07 | 988.00 | 716.20 | 3,877,434 | 355.90 Crore | 81,912 |
| 13 Dec, 2024 | 815.00 | 842.40 | 814.05 | 839.45 | 837.05 | 12.45 | 1.51 | 904.75 | 716.20 | 69,256 | 5.72 Crore | 3,482 |
| 12 Dec, 2024 | 848.40 | 852.90 | 822.65 | 828.95 | 824.60 | -25.00 | -2.94 | 904.75 | 716.20 | 86,884 | 7.23 Crore | 3,679 |
| 11 Dec, 2024 | 899.00 | 899.00 | 836.95 | 852.00 | 849.60 | -49.40 | -5.49 | 904.75 | 716.20 | 190,297 | 16.42 Crore | 6,969 |
| 10 Dec, 2024 | 891.60 | 904.00 | 872.60 | 902.45 | 899.00 | 14.50 | 1.64 | 904.75 | 716.20 | 263,763 | 23.63 Crore | 6,784 |
| 09 Dec, 2024 | 893.05 | 904.75 | 880.00 | 883.00 | 884.50 | -6.65 | -0.75 | 904.75 | 716.20 | 176,071 | 15.76 Crore | 5,845 |
| 06 Dec, 2024 | 870.00 | 895.00 | 856.50 | 892.75 | 891.15 | 29.95 | 3.48 | 895.00 | 716.20 | 190,279 | 16.80 Crore | 6,886 |
| 05 Dec, 2024 | 871.95 | 884.40 | 851.00 | 860.00 | 861.20 | 10.50 | 1.23 | 884.40 | 716.20 | 150,169 | 12.99 Crore | 6,368 |
| 04 Dec, 2024 | 855.00 | 868.00 | 846.00 | 847.00 | 850.70 | 1.25 | 0.15 | 868.00 | 716.20 | 127,030 | 10.88 Crore | 4,927 |
| 03 Dec, 2024 | 849.75 | 856.10 | 835.50 | 847.05 | 849.45 | 6.50 | 0.77 | 856.10 | 716.20 | 153,349 | 12.97 Crore | 6,819 |
| 02 Dec, 2024 | 787.80 | 849.00 | 768.40 | 843.00 | 842.95 | 61.35 | 7.85 | 849.00 | 716.20 | 433,034 | 35.91 Crore | 14,852 |
| 29 Nov, 2024 | 777.40 | 786.00 | 765.05 | 779.85 | 781.60 | 4.45 | 0.57 | 814.00 | 716.20 | 90,270 | 6.98 Crore | 1,938 |
| 28 Nov, 2024 | 780.00 | 795.25 | 770.20 | 777.40 | 777.15 | 0.90 | 0.12 | 814.00 | 716.20 | 59,209 | 4.64 Crore | 3,102 |
| 27 Nov, 2024 | 778.90 | 794.00 | 770.00 | 778.90 | 776.25 | 6.50 | 0.84 | 814.00 | 716.20 | 27,403 | 2.13 Crore | 1,708 |
| 26 Nov, 2024 | 754.90 | 777.90 | 749.00 | 765.50 | 769.75 | 16.85 | 2.24 | 814.00 | 716.20 | 64,354 | 4.93 Crore | 3,508 |
| 25 Nov, 2024 | 759.00 | 768.50 | 748.90 | 750.10 | 752.90 | 9.15 | 1.23 | 814.00 | 716.20 | 46,086 | 3.50 Crore | 2,717 |