COSYN

COSYN Ltd Historical Data

NSEBSE

₹28.42

(1.57%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	25.45	25.45	25.45	25.45	7	75,357	2,961
23-Jun-2025	25.45	25.45	24.95	25.19	7	5,227	208
24-Jun-2025	25.19	25.19	24.69	24.69	16	86,794	3,482
25-Jun-2025	24.69	24.69	24.2	24.2	16	47,458	1,960
26-Jun-2025	23.75	24.2	23.75	24.2	16	1,11,946	4,636
27-Jun-2025	23.95	23.95	23.72	23.72	18	26,522	1,112
30-Jun-2025	24.31	24.87	22.54	24.66	57	3,02,751	13,385
01-Jul-2025	23.68	25.87	23.68	24.87	27	58,885	2,459
02-Jul-2025	24.87	25.99	23.83	25.34	13	25,153	1,011
03-Jul-2025	25.96	25.96	24.15	24.54	20	50,805	2,042
04-Jul-2025	23.92	25.76	23.92	25.69	21	68,520	2,679
07-Jul-2025	25.72	25.72	24.41	25.2	15	39,749	1,618
08-Jul-2025	25.2	26.18	23.95	25.01	23	41,717	1,644
09-Jul-2025	25.8	25.8	24.6	24.87	25	77,501	3,124
10-Jul-2025	25.99	25.99	25	25.01	7	10,503	410
11-Jul-2025	25.79	26.25	24.5	25.99	26	27,348	1,066
14-Jul-2025	28.55	28.55	25.1	26.49	80	1,05,520	3,313
15-Jul-2025	26.49	27	26.45	27	14	79,334	2,995
16-Jul-2025	26.95	26.95	26.5	26.9	21	1,11,002	4,109
17-Jul-2025	26.99	29.48	26.99	27.98	52	93,720	3,068
18-Jul-2025	27.97	29.01	27.26	28.42	74	2,64,527	8,544

COSYN: Related NEWS

No Record Found

Invest wise with Expert advice