Price Data Selection & Download
Cosmo Ferrites Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4145 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Cosmo Ferrites screener.
Share Price All Time High
₹673.00
April 06, 2022
BSE Exchange
Share Price All Time Low
₹3.00
April 08, 2020
BSE Exchange
Highest Volume Trading Day
363,223
September 29, 2021 • ₹130.80
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
COSMOFE daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹207.10 | ₹207.15 | ₹207.10 | ₹207.10 | 2,306 |
| 2026-07-23 | ₹211.30 | ₹212.00 | ₹211.30 | ₹211.30 | 1,258 |
| 2026-07-22 | ₹219.00 | ₹219.00 | ₹215.60 | ₹215.60 | 213 |
| 2026-07-21 | ₹220.50 | ₹220.50 | ₹220.00 | ₹220.00 | 654 |
| 2026-07-20 | ₹223.00 | ₹224.00 | ₹223.00 | ₹224.00 | 2,512 |
| 2026-07-17 | ₹223.75 | ₹224.00 | ₹223.75 | ₹224.00 | 301 |
| 2026-07-16 | ₹232.85 | ₹232.85 | ₹223.75 | ₹223.75 | 2,344 |
| 2026-07-15 | ₹228.30 | ₹228.30 | ₹228.30 | ₹228.30 | 4,448 |
| 2026-07-14 | ₹223.85 | ₹223.85 | ₹223.85 | ₹223.85 | 3,059 |
| 2026-07-13 | ₹219.50 | ₹219.50 | ₹219.50 | ₹219.50 | 693 |
| 2026-07-10 | ₹207.05 | ₹215.20 | ₹207.05 | ₹215.20 | 3,750 |
| 2026-07-09 | ₹210.70 | ₹211.00 | ₹210.70 | ₹211.00 | 5,236 |
| 2026-07-08 | ₹214.90 | ₹217.00 | ₹210.65 | ₹210.65 | 8,347 |
| 2026-07-07 | ₹217.50 | ₹217.50 | ₹214.90 | ₹214.90 | 2,780 |
| 2026-07-06 | ₹213.25 | ₹213.25 | ₹213.25 | ₹213.25 | 1,255 |
| 2026-07-03 | ₹209.10 | ₹209.10 | ₹209.10 | ₹209.10 | 355 |
| 2026-07-02 | ₹205.00 | ₹205.00 | ₹205.00 | ₹205.00 | 3,108 |
| 2026-07-01 | ₹201.00 | ₹201.00 | ₹201.00 | ₹201.00 | 3,086 |
| 2026-06-30 | ₹197.10 | ₹197.10 | ₹197.10 | ₹197.10 | 999 |
| 2026-06-29 | ₹191.00 | ₹193.25 | ₹191.00 | ₹193.25 | 2,147 |
| 2026-06-25 | ₹189.00 | ₹189.50 | ₹189.00 | ₹189.50 | 2,318 |
| 2026-06-24 | ₹189.05 | ₹189.10 | ₹189.05 | ₹189.05 | 2,903 |
| 2026-06-23 | ₹193.00 | ₹193.00 | ₹192.90 | ₹192.90 | 1,151 |
| 2026-06-22 | ₹196.80 | ₹196.80 | ₹196.80 | ₹196.80 | 560 |
| 2026-06-19 | ₹204.85 | ₹204.85 | ₹200.80 | ₹200.80 | 375 |
| 2026-06-18 | ₹204.85 | ₹204.85 | ₹204.85 | ₹204.85 | 1,859 |
| 2026-06-17 | ₹206.70 | ₹211.00 | ₹206.70 | ₹209.00 | 1,779 |
| 2026-06-16 | ₹216.80 | ₹225.00 | ₹206.00 | ₹206.95 | 1,539 |
| 2026-06-15 | ₹219.90 | ₹224.90 | ₹207.10 | ₹216.80 | 9,628 |
| 2026-06-12 | ₹194.05 | ₹214.20 | ₹194.05 | ₹214.20 | 5,714 |
| 2026-06-11 | ₹203.75 | ₹211.80 | ₹200.00 | ₹204.00 | 7,822 |
| 2026-06-10 | ₹203.75 | ₹203.75 | ₹190.00 | ₹203.75 | 9,561 |
| 2026-06-09 | ₹186.25 | ₹195.00 | ₹185.00 | ₹194.05 | 2,598 |
| 2026-06-08 | ₹194.95 | ₹194.95 | ₹186.25 | ₹186.25 | 1,086 |
| 2026-06-05 | ₹189.90 | ₹198.60 | ₹183.00 | ₹193.05 | 10,454 |
| 2026-06-04 | ₹180.00 | ₹190.50 | ₹172.45 | ₹189.15 | 11,808 |
| 2026-06-03 | ₹181.00 | ₹181.45 | ₹171.00 | ₹181.45 | 6,876 |
| 2026-06-02 | ₹181.95 | ₹181.95 | ₹170.10 | ₹172.85 | 5,528 |
| 2026-06-01 | ₹187.85 | ₹189.50 | ₹173.30 | ₹176.00 | 13,061 |
| 2026-05-29 | ₹189.05 | ₹189.05 | ₹176.00 | ₹182.05 | 10,072 |
| 2026-05-27 | ₹180.05 | ₹180.05 | ₹180.05 | ₹180.05 | 1,529 |
| 2026-05-26 | ₹171.50 | ₹171.50 | ₹164.00 | ₹171.50 | 24,091 |
| 2026-05-25 | ₹161.90 | ₹163.35 | ₹159.60 | ₹163.35 | 10,143 |
| 2026-05-22 | ₹147.80 | ₹156.50 | ₹147.80 | ₹155.60 | 5,757 |
| 2026-05-21 | ₹153.00 | ₹155.00 | ₹149.30 | ₹149.30 | 8,542 |
| 2026-05-20 | ₹150.45 | ₹150.45 | ₹149.50 | ₹149.50 | 1,363 |
| 2026-05-19 | ₹149.00 | ₹156.40 | ₹149.00 | ₹150.10 | 2,199 |
| 2026-05-18 | ₹154.65 | ₹154.65 | ₹148.00 | ₹153.90 | 1,345 |
| 2026-05-15 | ₹145.65 | ₹155.00 | ₹145.65 | ₹154.65 | 1,395 |
| 2026-05-14 | ₹155.00 | ₹155.50 | ₹148.05 | ₹148.60 | 763 |
| 2026-05-13 | ₹158.00 | ₹158.00 | ₹148.25 | ₹155.00 | 726 |
| 2026-05-12 | ₹160.00 | ₹165.00 | ₹151.05 | ₹156.05 | 9,143 |
| 2026-05-11 | ₹156.80 | ₹158.95 | ₹152.00 | ₹158.95 | 12,172 |
| 2026-05-08 | ₹144.10 | ₹151.40 | ₹144.10 | ₹151.40 | 5,230 |
| 2026-05-07 | ₹143.95 | ₹144.20 | ₹140.00 | ₹144.20 | 3,991 |
| 2026-05-06 | ₹135.00 | ₹148.90 | ₹135.00 | ₹137.35 | 4,270 |
| 2026-05-05 | ₹142.00 | ₹145.00 | ₹141.00 | ₹142.05 | 1,076 |
| 2026-05-04 | ₹141.00 | ₹143.00 | ₹137.00 | ₹142.00 | 6,612 |
| 2026-04-30 | ₹138.00 | ₹144.80 | ₹134.33 | ₹142.80 | 3,357 |
| 2026-04-29 | ₹139.60 | ₹146.00 | ₹138.00 | ₹138.00 | 1,388 |
| 2026-04-28 | ₹146.00 | ₹146.00 | ₹137.87 | ₹139.60 | 5,443 |
| 2026-04-27 | ₹137.50 | ₹145.21 | ₹137.50 | ₹145.12 | 10,652 |
| 2026-04-24 | ₹140.20 | ₹140.20 | ₹138.10 | ₹138.30 | 3,083 |
| 2026-04-23 | ₹143.30 | ₹145.22 | ₹137.15 | ₹140.24 | 3,370 |
| 2026-04-22 | ₹138.00 | ₹144.65 | ₹132.00 | ₹142.68 | 4,684 |
| 2026-04-21 | ₹136.45 | ₹141.99 | ₹136.45 | ₹138.00 | 582 |
| 2026-04-20 | ₹134.63 | ₹144.00 | ₹134.63 | ₹136.45 | 2,976 |
| 2026-04-17 | ₹142.00 | ₹142.00 | ₹132.00 | ₹141.71 | 4,626 |
| 2026-04-16 | ₹139.99 | ₹140.94 | ₹136.00 | ₹136.26 | 1,822 |
| 2026-04-15 | ₹138.87 | ₹141.96 | ₹132.00 | ₹137.73 | 2,445 |
| 2026-04-13 | ₹144.00 | ₹144.00 | ₹133.50 | ₹138.87 | 11,475 |
| 2026-04-10 | ₹144.00 | ₹144.00 | ₹132.21 | ₹141.45 | 7,663 |
| 2026-04-09 | ₹143.90 | ₹148.49 | ₹135.10 | ₹139.41 | 4,590 |
| 2026-04-08 | ₹138.00 | ₹144.50 | ₹131.88 | ₹142.73 | 15,670 |
| 2026-04-07 | ₹123.99 | ₹134.80 | ₹123.99 | ₹131.79 | 25,669 |
| 2026-04-06 | ₹114.63 | ₹123.50 | ₹107.18 | ₹118.12 | 27,223 |
| 2026-04-02 | ₹101.00 | ₹110.00 | ₹100.00 | ₹109.17 | 6,932 |
| 2026-04-01 | ₹102.00 | ₹105.00 | ₹100.00 | ₹103.16 | 3,661 |
| 2026-03-30 | ₹92.95 | ₹95.75 | ₹89.95 | ₹92.40 | 12,951 |
| 2026-03-27 | ₹93.15 | ₹102.00 | ₹90.00 | ₹92.90 | 17,443 |
| 2026-03-25 | ₹103.00 | ₹103.00 | ₹96.95 | ₹99.25 | 17,216 |
| 2026-03-24 | ₹97.70 | ₹100.15 | ₹95.50 | ₹99.60 | 18,429 |
| 2026-03-23 | ₹101.35 | ₹103.95 | ₹97.40 | ₹97.70 | 15,472 |
| 2026-03-20 | ₹104.70 | ₹112.00 | ₹104.00 | ₹104.95 | 16,689 |
| 2026-03-19 | ₹106.00 | ₹114.00 | ₹103.10 | ₹103.95 | 14,932 |
| 2026-03-18 | ₹109.95 | ₹115.00 | ₹107.25 | ₹109.60 | 21,429 |
| 2026-03-17 | ₹101.80 | ₹109.10 | ₹98.00 | ₹106.75 | 13,442 |
| 2026-03-16 | ₹101.50 | ₹105.00 | ₹97.20 | ₹101.80 | 5,667 |
| 2026-03-13 | ₹109.00 | ₹109.00 | ₹96.00 | ₹102.65 | 82,260 |
| 2026-03-12 | ₹91.85 | ₹104.00 | ₹89.95 | ₹99.35 | 22,773 |
| 2026-03-11 | ₹94.00 | ₹98.25 | ₹91.10 | ₹91.85 | 17,351 |
| 2026-03-10 | ₹96.20 | ₹99.95 | ₹90.65 | ₹93.35 | 34,933 |
| 2026-03-09 | ₹105.00 | ₹105.00 | ₹93.15 | ₹95.30 | 23,773 |
| 2026-03-06 | ₹108.00 | ₹108.50 | ₹103.50 | ₹105.15 | 3,704 |
| 2026-03-05 | ₹109.65 | ₹114.50 | ₹103.55 | ₹105.50 | 87,836 |
| 2026-03-04 | ₹110.00 | ₹123.00 | ₹110.00 | ₹114.60 | 20,023 |
| 2026-03-02 | ₹110.00 | ₹113.00 | ₹105.30 | ₹110.00 | 22,579 |
| 2026-02-27 | ₹117.50 | ₹118.70 | ₹113.50 | ₹114.05 | 3,084 |
| 2026-02-26 | ₹119.40 | ₹124.00 | ₹115.50 | ₹117.25 | 1,221 |
| 2026-02-25 | ₹120.00 | ₹127.85 | ₹114.05 | ₹118.85 | 5,412 |
| 2026-02-24 | ₹124.30 | ₹124.30 | ₹118.00 | ₹119.55 | 3,956 |
| 2026-02-23 | ₹135.00 | ₹135.00 | ₹122.20 | ₹126.50 | 4,879 |
| 2026-02-20 | ₹117.25 | ₹131.25 | ₹117.25 | ₹129.10 | 19,373 |
| 2026-02-19 | ₹116.00 | ₹122.60 | ₹116.00 | ₹121.10 | 17,619 |
| 2026-02-18 | ₹122.55 | ₹122.55 | ₹118.50 | ₹118.90 | 3,735 |
| 2026-02-17 | ₹119.15 | ₹124.00 | ₹118.00 | ₹122.55 | 1,435 |
| 2026-02-16 | ₹124.90 | ₹124.90 | ₹118.00 | ₹121.70 | 3,084 |
| 2026-02-13 | ₹114.00 | ₹123.65 | ₹114.00 | ₹122.60 | 5,597 |
| 2026-02-12 | ₹138.45 | ₹138.45 | ₹110.25 | ₹121.60 | 34,259 |
| 2026-02-11 | ₹141.00 | ₹141.50 | ₹132.75 | ₹134.00 | 9,873 |
| 2026-02-10 | ₹149.95 | ₹149.95 | ₹140.30 | ₹141.95 | 5,912 |
| 2026-02-09 | ₹145.25 | ₹153.90 | ₹141.20 | ₹143.65 | 1,948 |
| 2026-02-06 | ₹151.00 | ₹151.00 | ₹146.10 | ₹146.70 | 213 |
| 2026-02-05 | ₹153.00 | ₹155.95 | ₹147.55 | ₹150.60 | 316 |
| 2026-02-04 | ₹148.90 | ₹153.60 | ₹143.70 | ₹153.00 | 1,027 |
| 2026-02-03 | ₹150.00 | ₹167.00 | ₹145.25 | ₹146.40 | 4,466 |
| 2026-02-02 | ₹155.00 | ₹155.00 | ₹140.15 | ₹142.60 | 2,376 |
| 2026-02-01 | ₹171.00 | ₹171.00 | ₹146.25 | ₹148.25 | 3,733 |
| 2026-01-30 | ₹144.50 | ₹147.55 | ₹142.25 | ₹146.60 | 838 |
| 2026-01-29 | ₹154.00 | ₹154.00 | ₹139.95 | ₹142.40 | 2,798 |
| 2026-01-28 | ₹147.00 | ₹150.00 | ₹147.00 | ₹149.80 | 406 |
| 2026-01-27 | ₹149.95 | ₹154.20 | ₹138.00 | ₹145.05 | 5,090 |
| 2026-01-23 | ₹145.55 | ₹149.90 | ₹139.00 | ₹143.95 | 1,344 |
| 2026-01-22 | ₹153.70 | ₹153.70 | ₹138.10 | ₹142.70 | 984 |
| 2026-01-21 | ₹145.00 | ₹150.00 | ₹132.45 | ₹135.90 | 3,672 |
| 2026-01-20 | ₹142.00 | ₹151.25 | ₹142.00 | ₹145.00 | 8,606 |
| 2026-01-19 | ₹151.00 | ₹166.00 | ₹142.05 | ₹145.95 | 2,611 |
| 2026-01-16 | ₹155.10 | ₹162.80 | ₹150.00 | ₹151.00 | 6,023 |
| 2026-01-14 | ₹165.65 | ₹165.65 | ₹153.30 | ₹155.10 | 2,351 |
| 2026-01-13 | ₹160.00 | ₹171.00 | ₹152.50 | ₹165.65 | 6,433 |
| 2026-01-12 | ₹134.80 | ₹158.55 | ₹123.00 | ₹158.40 | 10,539 |
| 2026-01-09 | ₹143.80 | ₹146.80 | ₹130.00 | ₹132.15 | 9,701 |
| 2026-01-08 | ₹154.95 | ₹154.95 | ₹139.20 | ₹142.40 | 3,939 |
| 2026-01-07 | ₹155.90 | ₹155.90 | ₹150.30 | ₹151.95 | 3,608 |
| 2026-01-06 | ₹158.55 | ₹160.55 | ₹153.30 | ₹154.30 | 1,102 |
| 2026-01-05 | ₹155.20 | ₹161.50 | ₹155.20 | ₹160.55 | 807 |
| 2026-01-02 | ₹164.00 | ₹164.00 | ₹157.15 | ₹158.15 | 3,738 |
| 2026-01-01 | ₹159.00 | ₹164.95 | ₹158.50 | ₹160.00 | 1,052 |
Cosmo Ferrites Share Price Performance Analysis (Jan 2008 - Jul 2026)
COSMOFE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+29.44%
₹160.00 → ₹207.10
Year to Date
Price Volatility
24.01%
Medium Volatility
Year to Date
Average Daily Volume
7,835
Year to Date Average
BSE Exchange
Cosmo Ferrites Share Price History – Frequently Asked Questions
Common questions about COSMOFE historical data and records. Browse COSMOFE income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Cosmo Ferrites (COSMOFE)?
The all-time high share price of Cosmo Ferrites was ₹673.0 recorded on April 06, 2022 on the BSE exchange.
What is the all-time low share price of Cosmo Ferrites (COSMOFE)?
The all-time low share price of Cosmo Ferrites was ₹3.0 recorded on April 08, 2020 on the BSE exchange.
How can I download COSMOFE historical share price data?
You can download Cosmo Ferrites historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COSMOFE shares?
The highest trading volume day for Cosmo Ferrites was 363,223 shares traded on September 29, 2021 on the BSE exchange, with share price at ₹130.8.