XBOM:COSMOFE
Cosmo Ferrites Limited Stock Price (Quote)
₹187.25
-4.65 (-2.42%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹141.16 | ₹183.01 | Monday, 6th May 2024 COSMOFE.BO stock ended at ₹187.25. This is 2.42% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.67% from a day low at ₹187.00 to a day high of ₹192.00. |
| 90 days | ₹141.16 | ₹227.30 | |
| 52 weeks | ₹84.73 | ₹227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | ₹192.00 | ₹192.00 | ₹187.00 | ₹187.25 | 2 507 |
| May 03, 2024 | ₹190.95 | ₹197.95 | ₹190.00 | ₹191.90 | 2 857 |
| May 02, 2024 | ₹198.50 | ₹200.95 | ₹189.00 | ₹190.25 | 6 065 |
| Apr 30, 2024 | ₹195.15 | ₹204.80 | ₹195.15 | ₹198.50 | 4 493 |
| Apr 29, 2024 | ₹198.00 | ₹202.00 | ₹194.00 | ₹198.00 | 5 411 |
| Apr 26, 2024 | ₹211.75 | ₹211.75 | ₹196.00 | ₹198.00 | 4 661 |
| Apr 25, 2024 | ₹200.00 | ₹207.50 | ₹197.00 | ₹205.35 | 2 485 |
| Apr 24, 2024 | ₹200.90 | ₹213.90 | ₹195.95 | ₹200.25 | 9 140 |
| Apr 23, 2024 | ₹187.65 | ₹201.00 | ₹187.10 | ₹195.95 | 5 826 |
| Apr 22, 2024 | ₹194.00 | ₹194.00 | ₹186.00 | ₹187.65 | 3 085 |
| Apr 19, 2024 | ₹194.00 | ₹195.95 | ₹181.00 | ₹189.70 | 2 415 |
| Apr 18, 2024 | ₹192.00 | ₹195.00 | ₹188.00 | ₹193.35 | 2 725 |
| Apr 16, 2024 | ₹190.00 | ₹194.00 | ₹188.00 | ₹188.30 | 2 780 |
| Apr 15, 2024 | ₹190.00 | ₹195.00 | ₹187.05 | ₹192.60 | 1 934 |
| Apr 12, 2024 | ₹198.00 | ₹198.00 | ₹191.25 | ₹193.55 | 1 004 |
| Apr 09, 2024 | ₹193.00 | ₹197.95 | ₹190.30 | ₹194.70 | 4 248 |
| Apr 08, 2024 | ₹197.50 | ₹197.50 | ₹191.10 | ₹192.90 | 2 380 |
| Apr 05, 2024 | ₹197.00 | ₹203.00 | ₹196.50 | ₹196.90 | 2 770 |
| Apr 04, 2024 | ₹200.00 | ₹205.00 | ₹197.00 | ₹198.55 | 3 109 |
| Apr 03, 2024 | ₹196.75 | ₹203.90 | ₹190.05 | ₹195.90 | 4 106 |
| Apr 02, 2024 | ₹199.00 | ₹199.00 | ₹195.50 | ₹196.95 | 5 165 |
| Apr 01, 2024 | ₹182.75 | ₹198.00 | ₹182.75 | ₹196.35 | 5 851 |
| Mar 28, 2024 | ₹190.00 | ₹191.00 | ₹181.10 | ₹182.15 | 9 757 |
| Mar 27, 2024 | ₹191.00 | ₹192.05 | ₹183.10 | ₹190.10 | 17 621 |
| Mar 26, 2024 | ₹192.20 | ₹195.00 | ₹188.25 | ₹188.65 | 10 922 |
