COSYN

COSYN Ltd Historical Data

NSEBSE

₹25.25

(-0.75%)

Sep 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	21.82	23	21.5	22.92	24	35,906	1,169
02-Sep-2025	23.98	24.06	22.31	24.06	40	2,00,771	6,880
03-Sep-2025	24.9	25.18	23.5	24.04	37	86,099	3,011
04-Sep-2025	23.52	24	23.51	23.78	26	60,125	1,320
05-Sep-2025	23.78	24.64	23.78	24.26	16	26,956	1,072
08-Sep-2025	24.06	25.29	23.25	24.08	28	52,792	2,090
09-Sep-2025	23.7	25.28	23.7	24.32	29	1,35,141	5,015
10-Sep-2025	25.35	25.53	24.48	24.62	43	82,544	2,539
11-Sep-2025	24.5	25.67	24.31	24.73	32	1,67,768	5,145
12-Sep-2025	24.36	25.61	24.36	25.59	9	13,050	523
15-Sep-2025	26.7	26.7	25.59	25.65	17	71,981	1,984
16-Sep-2025	25.65	25.65	25.06	25.65	8	66,802	2,605
17-Sep-2025	25.65	26	25.06	25.99	22	98,544	3,585
18-Sep-2025	25.88	25.9	25.06	25.25	14	60,519	2,263
19-Sep-2025	25.85	25.89	23.99	24.4	73	7,88,494	28,739
22-Sep-2025	25.2	25.2	23.67	24.2	33	1,46,068	4,793
23-Sep-2025	24.06	25.25	23.3	25.19	36	1,37,886	4,912
24-Sep-2025	24.8	26.25	24.5	25.85	57	2,64,037	8,840
25-Sep-2025	25.75	25.75	24.96	25	7	4,600	183
26-Sep-2025	25.46	26	24.45	24.71	33	74,350	1,728
29-Sep-2025	25.85	25.85	24.41	25.44	15	22,208	643
30-Sep-2025	25.44	25.44	24.57	25.25	13	17,167	491

COSYN: Related NEWS

No Record Found

Invest wise with Expert advice