Price Data Selection & Download
Cosmo First Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine COSMOFIRST earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1428.00
April 11, 2022
NSE Exchange
Share Price All Time Low
₹29.55
August 07, 2013
NSE Exchange
Highest Volume Trading Day
8,801,685
September 16, 2010 • ₹98.55
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
COSMOFIRST daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹775.00 | ₹776.45 | ₹740.60 | ₹748.15 | 114,578 |
| 2026-05-26 | ₹768.15 | ₹787.90 | ₹762.50 | ₹771.85 | 108,397 |
| 2026-05-25 | ₹776.20 | ₹792.00 | ₹761.00 | ₹768.15 | 119,455 |
| 2026-05-22 | ₹808.55 | ₹814.00 | ₹766.65 | ₹771.10 | 182,445 |
| 2026-05-21 | ₹835.00 | ₹865.00 | ₹794.00 | ₹799.75 | 1,082,916 |
| 2026-05-20 | ₹805.90 | ₹815.90 | ₹791.00 | ₹797.50 | 71,820 |
| 2026-05-19 | ₹769.95 | ₹818.80 | ₹762.00 | ₹811.60 | 173,891 |
| 2026-05-18 | ₹755.00 | ₹774.00 | ₹733.50 | ₹767.70 | 49,981 |
| 2026-05-15 | ₹763.15 | ₹769.20 | ₹755.00 | ₹760.10 | 33,409 |
| 2026-05-14 | ₹762.00 | ₹774.85 | ₹759.05 | ₹763.05 | 36,591 |
| 2026-05-13 | ₹765.00 | ₹776.45 | ₹744.60 | ₹763.75 | 81,210 |
| 2026-05-12 | ₹776.00 | ₹779.60 | ₹750.85 | ₹762.85 | 83,404 |
| 2026-05-11 | ₹808.00 | ₹828.95 | ₹770.00 | ₹779.50 | 135,540 |
| 2026-05-08 | ₹772.00 | ₹822.80 | ₹757.00 | ₹815.45 | 375,599 |
| 2026-05-07 | ₹725.05 | ₹782.90 | ₹723.05 | ₹769.05 | 344,798 |
| 2026-05-06 | ₹700.00 | ₹730.00 | ₹700.00 | ₹724.85 | 128,489 |
| 2026-05-05 | ₹715.00 | ₹717.45 | ₹691.60 | ₹696.10 | 35,698 |
| 2026-05-04 | ₹724.45 | ₹732.00 | ₹713.45 | ₹717.90 | 46,919 |
| 2026-04-30 | ₹708.00 | ₹716.55 | ₹696.55 | ₹713.75 | 46,545 |
| 2026-04-29 | ₹721.05 | ₹724.95 | ₹710.00 | ₹712.55 | 81,201 |
| 2026-04-28 | ₹707.50 | ₹744.00 | ₹705.50 | ₹719.60 | 116,787 |
| 2026-04-27 | ₹700.00 | ₹714.00 | ₹699.00 | ₹708.50 | 52,924 |
| 2026-04-24 | ₹722.00 | ₹727.00 | ₹692.50 | ₹698.30 | 74,048 |
| 2026-04-23 | ₹697.05 | ₹741.30 | ₹697.05 | ₹716.00 | 218,731 |
| 2026-04-22 | ₹671.00 | ₹699.00 | ₹671.00 | ₹696.75 | 118,196 |
| 2026-04-21 | ₹666.85 | ₹688.60 | ₹664.70 | ₹675.90 | 85,496 |
| 2026-04-20 | ₹661.65 | ₹676.95 | ₹654.50 | ₹660.30 | 57,065 |
| 2026-04-17 | ₹672.70 | ₹679.70 | ₹666.20 | ₹668.75 | 55,861 |
| 2026-04-16 | ₹684.95 | ₹684.95 | ₹659.00 | ₹664.40 | 100,094 |
| 2026-04-15 | ₹672.00 | ₹684.00 | ₹668.10 | ₹673.60 | 55,904 |
| 2026-04-13 | ₹645.00 | ₹668.45 | ₹632.70 | ₹663.15 | 48,218 |
| 2026-04-10 | ₹647.50 | ₹669.70 | ₹647.50 | ₹656.05 | 115,223 |
| 2026-04-09 | ₹645.05 | ₹667.45 | ₹640.00 | ₹643.65 | 75,413 |
| 2026-04-08 | ₹645.00 | ₹655.00 | ₹636.40 | ₹650.25 | 64,966 |
| 2026-04-07 | ₹617.95 | ₹631.00 | ₹614.05 | ₹623.25 | 31,238 |
| 2026-04-06 | ₹614.95 | ₹627.60 | ₹602.25 | ₹622.20 | 41,101 |
| 2026-04-02 | ₹622.00 | ₹622.00 | ₹598.10 | ₹615.60 | 66,252 |
| 2026-04-01 | ₹602.95 | ₹634.65 | ₹602.95 | ₹623.95 | 75,010 |
| 2026-03-30 | ₹594.40 | ₹610.45 | ₹579.65 | ₹595.45 | 164,737 |
| 2026-03-27 | ₹610.90 | ₹611.20 | ₹590.00 | ₹595.05 | 119,284 |
| 2026-03-25 | ₹621.50 | ₹626.80 | ₹608.00 | ₹610.50 | 170,598 |
| 2026-03-24 | ₹602.95 | ₹618.00 | ₹600.00 | ₹609.95 | 113,755 |
| 2026-03-23 | ₹623.15 | ₹623.15 | ₹586.00 | ₹588.90 | 81,615 |
| 2026-03-20 | ₹630.95 | ₹648.40 | ₹622.10 | ₹624.55 | 46,997 |
| 2026-03-19 | ₹640.00 | ₹655.00 | ₹616.15 | ₹621.65 | 80,345 |
| 2026-03-18 | ₹643.00 | ₹660.00 | ₹631.45 | ₹642.95 | 98,958 |
| 2026-03-17 | ₹660.00 | ₹666.15 | ₹634.05 | ₹639.85 | 81,517 |
| 2026-03-16 | ₹645.65 | ₹673.10 | ₹613.40 | ₹660.85 | 116,727 |
| 2026-03-13 | ₹656.00 | ₹660.30 | ₹637.00 | ₹645.65 | 68,114 |
| 2026-03-12 | ₹665.00 | ₹671.40 | ₹652.60 | ₹661.15 | 82,200 |
| 2026-03-11 | ₹668.50 | ₹681.70 | ₹662.00 | ₹664.70 | 40,240 |
| 2026-03-10 | ₹684.90 | ₹686.50 | ₹652.30 | ₹663.85 | 114,109 |
| 2026-03-09 | ₹685.00 | ₹690.35 | ₹667.00 | ₹671.75 | 59,692 |
| 2026-03-06 | ₹684.50 | ₹748.10 | ₹683.70 | ₹700.05 | 497,046 |
| 2026-03-05 | ₹674.35 | ₹696.90 | ₹674.35 | ₹681.35 | 70,214 |
| 2026-03-04 | ₹679.60 | ₹686.15 | ₹667.00 | ₹673.10 | 67,957 |
| 2026-03-02 | ₹653.60 | ₹702.85 | ₹653.60 | ₹687.80 | 92,419 |
| 2026-02-27 | ₹700.00 | ₹730.25 | ₹698.00 | ₹711.35 | 130,455 |
| 2026-02-26 | ₹700.95 | ₹714.00 | ₹699.40 | ₹704.65 | 89,828 |
| 2026-02-25 | ₹653.00 | ₹728.80 | ₹653.00 | ₹700.25 | 917,241 |
| 2026-02-24 | ₹664.60 | ₹666.15 | ₹646.10 | ₹653.10 | 32,721 |
| 2026-02-23 | ₹671.55 | ₹695.00 | ₹660.60 | ₹664.55 | 50,036 |
| 2026-02-20 | ₹686.00 | ₹700.80 | ₹670.00 | ₹673.05 | 58,027 |
| 2026-02-19 | ₹701.60 | ₹718.90 | ₹687.60 | ₹695.90 | 72,715 |
| 2026-02-18 | ₹707.00 | ₹716.40 | ₹696.90 | ₹701.60 | 53,611 |
| 2026-02-17 | ₹728.55 | ₹737.00 | ₹701.85 | ₹707.75 | 71,932 |
| 2026-02-16 | ₹735.05 | ₹737.00 | ₹691.65 | ₹729.50 | 227,723 |
| 2026-02-13 | ₹698.05 | ₹763.25 | ₹676.20 | ₹739.20 | 563,194 |
| 2026-02-12 | ₹653.40 | ₹708.00 | ₹618.60 | ₹700.00 | 275,691 |
| 2026-02-11 | ₹660.10 | ₹710.15 | ₹640.00 | ₹663.35 | 288,623 |
| 2026-02-10 | ₹631.80 | ₹662.05 | ₹630.35 | ₹660.10 | 140,235 |
| 2026-02-09 | ₹628.80 | ₹638.90 | ₹616.75 | ₹631.80 | 109,432 |
| 2026-02-06 | ₹623.95 | ₹629.95 | ₹605.50 | ₹617.25 | 71,189 |
| 2026-02-05 | ₹644.65 | ₹672.55 | ₹627.60 | ₹630.25 | 73,379 |
| 2026-02-04 | ₹635.10 | ₹659.35 | ₹635.10 | ₹644.65 | 58,661 |
| 2026-02-03 | ₹651.95 | ₹674.55 | ₹630.15 | ₹641.25 | 237,264 |
| 2026-02-02 | ₹576.00 | ₹585.00 | ₹560.80 | ₹579.65 | 62,291 |
| 2026-02-01 | ₹585.80 | ₹594.40 | ₹570.00 | ₹576.85 | 29,411 |
| 2026-01-30 | ₹581.05 | ₹601.80 | ₹576.00 | ₹595.50 | 35,486 |
| 2026-01-29 | ₹590.25 | ₹595.45 | ₹577.80 | ₹584.45 | 39,165 |
| 2026-01-28 | ₹585.30 | ₹597.80 | ₹584.65 | ₹590.60 | 62,033 |
| 2026-01-27 | ₹580.85 | ₹596.60 | ₹573.45 | ₹585.30 | 51,284 |
| 2026-01-23 | ₹619.00 | ₹619.00 | ₹575.00 | ₹577.40 | 100,488 |
| 2026-01-22 | ₹598.45 | ₹618.00 | ₹585.00 | ₹613.05 | 96,247 |
| 2026-01-21 | ₹591.90 | ₹620.35 | ₹587.50 | ₹595.60 | 150,745 |
| 2026-01-20 | ₹625.00 | ₹626.60 | ₹584.05 | ₹588.40 | 156,398 |
| 2026-01-19 | ₹642.00 | ₹642.65 | ₹623.80 | ₹626.60 | 59,324 |
| 2026-01-16 | ₹647.65 | ₹659.50 | ₹639.45 | ₹643.40 | 38,998 |
| 2026-01-14 | ₹643.15 | ₹654.45 | ₹640.70 | ₹641.90 | 44,963 |
| 2026-01-13 | ₹648.70 | ₹657.25 | ₹639.00 | ₹643.15 | 38,116 |
| 2026-01-12 | ₹650.60 | ₹664.40 | ₹637.00 | ₹650.25 | 32,083 |
| 2026-01-09 | ₹668.30 | ₹671.25 | ₹651.90 | ₹654.65 | 40,392 |
| 2026-01-08 | ₹680.00 | ₹691.20 | ₹670.70 | ₹673.10 | 49,175 |
| 2026-01-07 | ₹678.90 | ₹683.45 | ₹670.20 | ₹677.50 | 74,639 |
| 2026-01-06 | ₹681.50 | ₹686.45 | ₹668.80 | ₹674.70 | 49,346 |
| 2026-01-05 | ₹697.75 | ₹705.90 | ₹684.80 | ₹686.10 | 48,833 |
| 2026-01-02 | ₹678.10 | ₹704.90 | ₹678.10 | ₹695.20 | 51,756 |
| 2026-01-01 | ₹685.00 | ₹692.30 | ₹672.70 | ₹677.90 | 26,590 |
Cosmo First Share Price Performance Analysis (Jan 2003 - May 2026)
COSMOFIRST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.36%
₹677.90 → ₹748.15
Year to Date
Price Volatility
8.63%
Low Volatility
Year to Date
Average Daily Volume
120,527
Year to Date Average
NSE Exchange
Cosmo First Share Price History – Frequently Asked Questions
Common questions about COSMOFIRST historical data and records. For live price, key ratios and fundamentals, see COSMOFIRST screener.
What is the all-time high share price of Cosmo First (COSMOFIRST)?
The all-time high share price of Cosmo First was ₹1428.0 recorded on April 11, 2022 on the NSE exchange.
What is the all-time low share price of Cosmo First (COSMOFIRST)?
The all-time low share price of Cosmo First was ₹29.55 recorded on August 07, 2013 on the NSE exchange.
How can I download COSMOFIRST historical share price data?
You can download Cosmo First 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 COSMOFIRST shares?
The highest trading volume day for Cosmo First was 8,801,685 shares traded on September 16, 2010 on the NSE exchange, with share price at ₹98.55.