Cosyn Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-04-2026 Thursday	BSE Sensex : 76,913.50 -582.86 -0.75%		NSE Nifty 50 : 23,997.55 -180.10 -0.74%		USD - INR 1 $ = Rs 94.97	Find Stock
Company:	Cosyn Limited		MCap (aprox) 17.1 Crores	Symbol : 538922	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.5%	17.6%	8.4%	4.0%	-9.1%	-1.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-04-26	Thu	22.81	-0.38	1.37k	-1.6%
29-04-26	Wed	23.19	0.97	2.21k	4.4%	Data Update : 8 PM
28-04-26	Tue	22.22	-1.45	20.77k	-6.1%	30-04-26 : 22.81
27-04-26	Mon	23.67	0.09	1.94k	0.4%
24-04-26	Fri	23.58	-0.98	3.8k	-4.0%	Compared to  :  21-04-26 23.39
23-04-26	Thu	24.56	-1.34	2.93k	-5.2%
22-04-26	Wed	25.9	2.51	11.67k	10.7%	7 Days %
21-04-26	Tue	23.39	0.6	5.56k	2.6%	-2.5%
20-04-26	Mon	22.79	-1.2	8.14k	-5.0%
17-04-26	Fri	23.99	1.54	1.67k	6.9%	Compared to  :  30-03-26 19.4
16-04-26	Thu	22.45	-0.81	1.09k	-3.5%
15-04-26	Wed	23.26	0.71	403	3.1%	1 Month %
13-04-26	Mon	22.55	-0.15	241	-0.7%	17.6%
10-04-26	Fri	22.7	0.09	3.56k	0.4%	.
09-04-26	Thu	22.61	0.21	2.79k	0.9%	Compared to  :  27-02-26 21.05
08-04-26	Wed	22.4	1	1.21k	4.7%
07-04-26	Tue	21.4	0.79	3.05k	3.8%	2 Months %
06-04-26	Mon	20.61	0.91	2.85k	4.6%	8.4%
02-04-26	Thu	19.7	0.49	4	2.6%
01-04-26	Wed	19.21	-0.19	1.52k	-1.0%	Compared to  :  30-01-26 21.93
30-03-26	Mon	19.4	-0.49	2.66k	-1.5%
27-03-26	Fri	19.89	0.39	5.29k	2.0%	3 Months %
25-03-26	Wed	19.5	-0.57	585	-2.8%	4.0%
24-03-26	Tue	20.07	-0.43	9.04k	-2.1%
23-03-26	Mon	20.5	0.19	2.33k	0.9%	Compared to  :  30-10-25 25.08
20-03-26	Fri	20.31	-0.09	5.45k	-0.4%
19-03-26	Thu	20.4	0.09	834	2.9%	6 Months %
18-03-26	Wed	20.31	-0.74	6.09k	-0.1%	-9.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					Compared to  :  30-04-25 23.2
13-03-26	Fri
12-03-26	Thu					1 year %
11-03-26	Wed					-1.7%
10-03-26	Tue
09-03-26	Mon					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	21.05	-0.36	2.46k	-1.7%
26-02-26	Thu	21.41	-0.09	2.76k	-0.4%
25-02-26	Wed	21.5	-0.68	10.87k	-3.1%
24-02-26	Tue	22.18	-0.19	7.4k	-0.9%
23-02-26	Mon	22.37	-1.25	7.14k	-5.3%
20-02-26	Fri	23.62	-0.84	3.31k	-3.4%
19-02-26	Thu	24.46	0.98	8.03k	4.2%
18-02-26	Wed	23.48	1.05	971	4.7%
17-02-26	Tue	22.43	-1.24	6.37k	-5.2%
16-02-26	Mon	23.67	-0.61	2.84k	-2.5%
13-02-26	Fri	24.28	-1.33	4.62k	-5.2%
12-02-26	Thu	25.61	-1.34	2.01k	-5.0%
11-02-26	Wed	26.95	1.45	9.31k	5.7%
10-02-26	Tue	25.5	2.5	7.18k	10.9%
09-02-26	Mon	23	-1	1.72k	-4.2%
06-02-26	Fri	24	-0.69	155	-2.8%
05-02-26	Thu	24.69	1.24	4.06k	5.3%
04-02-26	Wed	23.45	1.74	2.05k	8.0%
03-02-26	Tue	21.71	0.25	3.29k	1.2%
02-02-26	Mon	21.46	-0.59	1.02k	-2.7%
01-02-26	Sun	22.05	0.12	1.1k	0.5%
30-01-26	Fri	21.93	0.38	978	1.8%
29-01-26	Thu	21.55	-0.05	3.49k	-0.2%
28-01-26	Wed	21.6	-0.02	3.23k	-0.1%
27-01-26	Tue	21.62	-0.83	3.3k	-3.7%
23-01-26	Fri	22.45	-0.72	4.54k	-3.1%
22-01-26	Thu	23.17	1.84	3.48k	8.6%
21-01-26	Wed	21.33	-0.77	4.69k	-3.5%
20-01-26	Tue	22.1	-0.75	6.67k	-3.3%
19-01-26	Mon	22.85	-0.16	1.07k	-0.7%
16-01-26	Fri	23.01	-0.99	2.56k	-4.1%
14-01-26	Wed	24	0.5	3.66k	2.1%
13-01-26	Tue	23.5	0.5	406	2.2%
12-01-26	Mon	23	-0.36	517	-1.5%
09-01-26	Fri	23.36	-1.38	1.24k	-5.6%
08-01-26	Thu	24.74		801	-1.0%
07-01-26	Wed
06-01-26	Tue	24.99	-0.3	305	-1.2%
05-01-26	Mon	25.29	-0.18	322	-0.7%
02-01-26	Fri	25.47	0.33	3.25k	1.3%
01-01-26	Thu	25.14	1.64	4.78k	7.0%
31-12-25	Wed	23.5	0.5	4.78k	2.2%
30-12-25	Tue	23	0.37	4.29k	1.6%
29-12-25	Mon	22.63	-0.94	1.83k	-4.0%
26-12-25	Fri	23.57	0.72	4.04k	3.2%
24-12-25	Wed	22.85	-0.15	4.2k	-0.7%
23-12-25	Tue	23	0.98	9.62k	4.5%
22-12-25	Mon	22.02	-0.65	3.85k	-2.9%
19-12-25	Fri	22.67	0.34	7.3k	1.5%
18-12-25	Thu	22.33	-0.66	4.36k	-2.9%
17-12-25	Wed	22.99	-1.26	1.25k	-5.2%
16-12-25	Tue	24.25	0.26	19.41k	1.1%
15-12-25	Mon	23.99	0.76	591	3.3%
12-12-25	Fri	23.23	0.1	6.32k	0.4%
11-12-25	Thu	23.13	0.6	8.18k	2.7%
10-12-25	Wed	22.53	-1.09	8.39k	-4.6%
09-12-25	Tue	23.62	-0.17	193	-0.7%
08-12-25	Mon	23.79	-0.31	5.15k	-1.3%
05-12-25	Fri	24.1	-0.1	4.7k	-0.4%
04-12-25	Thu	24.2	-0.07	9.66k	-0.3%
03-12-25	Wed	24.27	-0.63	877	-2.5%
02-12-25	Tue	24.9	1.05	2.5k	4.4%
01-12-25	Mon	23.85	0.19	1.04k	0.8%
28-11-25	Fri	23.66	-0.34	3.85k	-1.4%
27-11-25	Thu	24	-0.7	1.01k	-2.8%
26-11-25	Wed	24.7	0.8	117	3.3%
25-11-25	Tue	23.9	0.55	636	2.4%
24-11-25	Mon	23.35	0.02	315	0.1%
21-11-25	Fri	23.33	#N/A	666	-2.0%
20-11-25	Thu	#N/A	#N/A		#N/A
19-11-25	Wed	23.8	0.38	1.64k	1.6%
18-11-25	Tue	23.42	-0.82	1.21k	-3.4%
17-11-25	Mon	24.24	-0.02	952	-0.1%
14-11-25	Fri	24.26	0.05	709	0.2%
13-11-25	Thu	24.21	-0.62	3.62k	-2.5%
12-11-25	Wed	24.83	2.23	7.96k	9.9%
11-11-25	Tue	22.6	-1.5	6.15k	-6.2%
10-11-25	Mon	24.1	0.49	885	2.1%
07-11-25	Fri	23.61	-0.89	1.85k	-3.6%
06-11-25	Thu	24.5	0.38	3.5k	1.6%
04-11-25	Tue	24.12	-0.58	2.34k	-2.3%
03-11-25	Mon	24.7	0.63	4.69k	2.6%
31-10-25	Fri	24.07	-1.01	4.12k	-4.0%
30-10-25	Thu	25.08	0	201	0.0%
29-10-25	Wed	25.08	0.39	9.97k	1.6%
28-10-25	Tue	24.69	1.14	787	4.8%
27-10-25	Mon	23.55	-0.45	4.15k	-1.9%
24-10-25	Fri	24	-1.49	3.86k	-5.8%
23-10-25	Thu	25.49	0.71	375	2.9%
21-10-25	Tue	24.78	-0.24	701	-1.0%
20-10-25	Mon	25.02	1.21	1.79k	5.1%
17-10-25	Fri	23.81	0.19	1.42k	0.8%
16-10-25	Thu	23.62	#N/A	883	-5.2%
15-10-25	Wed	#N/A	#N/A		#N/A
14-10-25	Tue	24.92	-0.38	921	-1.5%
13-10-25	Mon	25.3	1.15	2.32k	4.8%
10-10-25	Fri	24.15	-0.81	1.93k	-3.2%
09-10-25	Thu	24.96	0.03	190	0.1%
08-10-25	Wed	24.93	-0.42	1.98k	-1.7%
07-10-25	Tue	25.35	0.72	1.23k	2.9%
06-10-25	Mon	24.63	-0.06	1.04k	-0.2%
03-10-25	Fri	24.69	-0.78	1.02k	-3.1%
01-10-25	Wed	25.47	0.22	617	0.9%
30-09-25	Tue	25.25	-0.19	686	-0.7%
29-09-25	Mon	25.44	0.73	874	3.0%
26-09-25	Fri	24.71	-0.29	2.93k	-1.2%
25-09-25	Thu	25	-0.85	184	-3.3%
24-09-25	Wed	25.85	0.66	10.4k	2.6%
23-09-25	Tue	25.19	0.99	5.63k	4.1%
22-09-25	Mon	24.2	-0.2	6.1k	-0.8%
19-09-25	Fri	24.4	-0.85	32.74k	-3.4%
18-09-25	Thu	25.25	-0.74	2.35k	-2.8%
17-09-25	Wed	25.99	0.34	3.83k	1.3%
16-09-25	Tue	25.65	0	2.61k	0.0%
15-09-25	Mon	25.65	0.06	2.76k	0.2%
12-09-25	Fri	25.59	0.86	535	3.5%
11-09-25	Thu	24.73	0.11	6.66k	0.4%
10-09-25	Wed	24.62	0.3	3.26k	1.2%
09-09-25	Tue	24.32	0.24	5.41k	1.0%
08-09-25	Mon	24.08	-0.18	2.16k	-0.7%
05-09-25	Fri	24.26	0.48	1.13k	2.0%
04-09-25	Thu	23.78	-0.26	2.54k	-1.1%
03-09-25	Wed	24.04	-0.02	3.53k	-0.1%
02-09-25	Tue	24.06	1.14	8.4k	5.0%
01-09-25	Mon	22.92	1	1.57k	4.6%
29-08-25	Fri	21.92	0.19	765	0.9%
28-08-25	Thu	21.73	-0.86	4.68k	-3.8%
26-08-25	Tue	22.59	-1.16	11.49k	-4.9%
25-08-25	Mon	23.75	-1.25	1.26k	-5.0%
22-08-25	Fri	25	0.4	704	1.6%
21-08-25	Thu	24.6	1.06	2.09k	4.5%
20-08-25	Wed	23.54	-0.15	7.66k	-0.6%
19-08-25	Tue	23.69	1.12	2k	5.0%
18-08-25	Mon	22.57	0.84	5.19k	3.9%
14-08-25	Thu	21.73	0.42	20	2.0%
13-08-25	Wed	21.31	0.81	1.88k	4.0%
12-08-25	Tue	20.5	-0.51	5.58k	-2.4%
11-08-25	Mon	21.01	-0.03	6.38k	-0.1%
08-08-25	Fri	21.04	-1.1	13.45k	-5.0%
07-08-25	Thu	22.14	0.54	7.66k	2.5%
06-08-25	Wed	21.6	-1.01	9.36k	-4.5%
05-08-25	Tue	22.61	-0.86	1.44k	-3.7%
04-08-25	Mon	23.47	-0.4	2.62k	-1.7%
01-08-25	Fri	23.87	-0.9	4.69k	-3.6%
31-07-25	Thu	24.77	0.17	579	0.7%
30-07-25	Wed	24.6	-0.26	2.26k	-1.0%
29-07-25	Tue	24.86	0	280	0.0%
28-07-25	Mon	24.86	-0.73	888	-2.9%
25-07-25	Fri	25.59	-1.33	4.54k	-4.9%
24-07-25	Thu	26.92	1.24	6.63k	4.8%
23-07-25	Wed	25.68	-0.28	915	-1.1%
22-07-25	Tue	25.96	-1.19	21.87k	-4.4%
21-07-25	Mon	27.15	-1.27	2.66k	-4.5%
18-07-25	Fri	28.42	0.44	9.43k	1.6%
17-07-25	Thu	27.98	1.08	3.32k	4.0%
16-07-25	Wed	26.9	-0.1	4.12k	-0.4%
15-07-25	Tue	27	0.51	3k	1.9%
14-07-25	Mon	26.49	0.5	3.98k	1.9%
11-07-25	Fri	25.99	0.98	1.07k	3.9%
10-07-25	Thu	25.01	0.14	410	0.6%
09-07-25	Wed	24.87	-0.14	3.12k	-0.6%
08-07-25	Tue	25.01	-0.19	1.64k	-0.8%
07-07-25	Mon	25.2	-0.49	1.62k	-1.9%
04-07-25	Fri	25.69	1.15	2.68k	4.7%
03-07-25	Thu	24.54	-0.8	2.04k	-3.2%
02-07-25	Wed	25.34	0.47	1.01k	1.9%
01-07-25	Tue	24.87	0.21	2.46k	0.9%
30-06-25	Mon	24.66	0.94	13.39k	4.0%
27-06-25	Fri	23.72	-0.48	1.11k	-2.0%
26-06-25	Thu	24.2	0	4.64k	0.0%
25-06-25	Wed	24.2	-0.49	1.96k	-2.0%
24-06-25	Tue	24.69	-0.5	3.48k	-2.0%
23-06-25	Mon	25.19	-0.26	208	-1.0%
20-06-25	Fri	25.45	0.49	1.01k	2.0%
19-06-25	Thu	25.45	0	2.96k	0.0%
18-06-25	Wed	24.96	-0.5	348	-2.0%
17-06-25	Tue	25.46	-0.51	249	-2.0%
16-06-25	Mon	25.97	-0.53	359	-2.0%
13-06-25	Fri	26.5	-0.02	18	-0.1%
12-06-25	Thu	26.52	-0.53	294	-2.0%
11-06-25	Wed	27.05	0.53	1.38k	2.0%
10-06-25	Tue	26.52	0.52	3.46k	2.0%
09-06-25	Mon	26	-0.09	647	-0.3%
06-06-25	Fri	26.09	0	519	0.0%
05-06-25	Thu	26.09	-0.53	418	-2.0%
04-06-25	Wed	26.62	-0.54	566	-2.0%
03-06-25	Tue	27.16	-0.55	82	-2.0%
02-06-25	Mon	27.71	-0.13	104	-0.5%
30-05-25	Fri	27.84	-0.56	1.02k	-2.0%
29-05-25	Thu	28.4	-0.2	333	-0.7%
28-05-25	Wed	28.6	0.53	1	1.9%
27-05-25	Tue	28.07	0.55	2.72k	2.0%
26-05-25	Mon	27.52	0.53	627	2.0%
23-05-25	Fri	26.99	-0.01	4.01k	0.0%
22-05-25	Thu	27	-0.4	151	-1.5%
21-05-25	Wed	27.4	-0.09	1.34k	-0.3%
20-05-25	Tue	27.49	0.2	366	0.7%
19-05-25	Mon	27.29	0.13	6.47k	0.5%
16-05-25	Fri	27.16	1.29	4.07k	5.0%
15-05-25	Thu	25.87	1.23	2.57k	5.0%
14-05-25	Wed	24.64	1.17	880	5.0%
13-05-25	Tue	23.47	1.11	2.16k	5.0%
12-05-25	Mon	22.36	0.55	620	2.5%
09-05-25	Fri	21.81	-0.44	1.65k	-2.0%
08-05-25	Thu	22.25	-0.45	521	-2.0%
07-05-25	Wed	22.7	-0.02	44	-0.1%
06-05-25	Tue	22.72	-0.46	62	-2.0%
05-05-25	Mon	23.18	0.43	1k	1.9%
02-05-25	Fri	22.75	-0.45	1.37k	-1.9%
30-04-25	Wed	23.2	-0.47	727	-2.0%
29-04-25	Tue	23.67	-0.48	1.05k	-2.0%