| Cosyn Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Cosyn Limited | MCap (aprox) 16 Crores |
Symbol : 538922 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -13.9% | -2.6% | -10.7% | -12.3% | -6.8% | -31.1% | |
| *** 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 |
| 27-02-26 | Fri | 21.05 | -0.36 | 2.46k | -1.7% | |
| 26-02-26 | Thu | 21.41 | -0.09 | 2.76k | -0.4% | Data Update : 8 PM |
| 25-02-26 | Wed | 21.5 | -0.68 | 10.87k | -3.1% | 27-02-26 : 21.05 |
| 24-02-26 | Tue | 22.18 | -0.19 | 7.4k | -0.9% | |
| 23-02-26 | Mon | 22.37 | -1.25 | 7.14k | -5.3% | Compared to : 19-02-26 24.46 |
| 20-02-26 | Fri | 23.62 | -0.84 | 3.31k | -3.4% | |
| 19-02-26 | Thu | 24.46 | 0.98 | 8.03k | 4.2% | 7 Days % |
| 18-02-26 | Wed | 23.48 | 1.05 | 971 | 4.7% | -13.9% |
| 17-02-26 | Tue | 22.43 | -1.24 | 6.37k | -5.2% | |
| 16-02-26 | Mon | 23.67 | -0.61 | 2.84k | -2.5% | Compared to : 27-01-26 21.62 |
| 13-02-26 | Fri | 24.28 | -1.33 | 4.62k | -5.2% | |
| 12-02-26 | Thu | 25.61 | -1.34 | 2.01k | -5.0% | 1 Month % |
| 11-02-26 | Wed | 26.95 | 1.45 | 9.31k | 5.7% | -2.6% |
| 10-02-26 | Tue | 25.5 | 2.5 | 7.18k | 10.9% | . |
| 09-02-26 | Mon | 23 | -1 | 1.72k | -4.2% | Compared to : 26-12-25 23.57 |
| 06-02-26 | Fri | 24 | -0.69 | 155 | -2.8% | |
| 05-02-26 | Thu | 24.69 | 1.24 | 4.06k | 5.3% | 2 Months % |
| 04-02-26 | Wed | 23.45 | 1.74 | 2.05k | 8.0% | -10.7% |
| 03-02-26 | Tue | 21.71 | 0.25 | 3.29k | 1.2% | |
| 02-02-26 | Mon | 21.46 | -0.59 | 1.02k | -2.7% | Compared to : 27-11-25 24 |
| 01-02-26 | Sun | 22.05 | 0.12 | 1.1k | 0.5% | |
| 30-01-26 | Fri | 21.93 | 0.38 | 978 | 1.8% | 3 Months % |
| 29-01-26 | Thu | 21.55 | -0.05 | 3.49k | -0.2% | -12.3% |
| 28-01-26 | Wed | 21.6 | -0.02 | 3.23k | -0.1% | |
| 27-01-26 | Tue | 21.62 | -0.83 | 3.3k | -3.7% | Compared to : 26-08-25 22.59 |
| 23-01-26 | Fri | 22.45 | -0.72 | 4.54k | -3.1% | |
| 22-01-26 | Thu | 23.17 | 1.84 | 3.48k | 8.6% | 6 Months % |
| 21-01-26 | Wed | 21.33 | -0.77 | 4.69k | -3.5% | -6.8% |
| 20-01-26 | Tue | 22.1 | -0.75 | 6.67k | -3.3% | |
| 19-01-26 | Mon | 22.85 | -0.16 | 1.07k | -0.7% | Compared to : 27-02-25 30.55 |
| 16-01-26 | Fri | 23.01 | -0.99 | 2.56k | -4.1% | |
| 14-01-26 | Wed | 24 | 0.5 | 3.66k | 2.1% | 1 year % |
| 13-01-26 | Tue | 23.5 | 0.5 | 406 | 2.2% | -31.1% |
| 12-01-26 | Mon | 23 | -0.36 | 517 | -1.5% | |
| 09-01-26 | Fri | 23.36 | -1.38 | 1.24k | -5.6% | *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 |
| 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 | 666 | -2.0% | ||
| 20-11-25 | Thu | |||||
| 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 | 24.7 | 0.63 | 4.69k | 2.6% | |
| 03-11-25 | Mon | 24.12 | -0.58 | 2.34k | -2.3% | |
| 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 | 23.62 | #N/A | 883 | -5.2% | |
| 16-10-25 | Thu | 23.81 | 0.19 | 1.42k | 0.8% | |
| 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 | 24.4 | -0.85 | 32.74k | -3.4% | |
| 19-09-25 | Fri | 24.2 | -0.2 | 6.1k | -0.8% | |
| 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 | 24.04 | -0.02 | 3.53k | -0.1% | |
| 03-09-25 | Wed | 23.78 | -0.26 | 2.54k | -1.1% | |
| 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 | 24.6 | -0.26 | 2.26k | -1.0% | |
| 30-07-25 | Wed | 24.77 | 0.17 | 579 | 0.7% | |
| 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 | 2.96k | 0.0% | |
| 19-06-25 | Thu | 25.45 | 0.49 | 1.01k | 2.0% | |
| 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 | -0.53 | 418 | -2.0% | |
| 05-06-25 | Thu | 26.09 | 0 | 519 | 0.0% | |
| 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 | 27.52 | 0.53 | 627 | 2.0% | |
| 26-05-25 | Mon | 28.07 | 0.55 | 2.72k | 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 | 23.47 | 1.11 | 2.16k | 5.0% | |
| 13-05-25 | Tue | 24.64 | 1.17 | 880 | 5.0% | |
| 12-05-25 | Mon | 22.36 | 0.55 | 620 | 2.5% | |
| 09-05-25 | Fri | 21.81 | -0.45 | 521 | -2.0% | |
| 08-05-25 | Thu | 22.25 | -0.44 | 1.65k | -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% | |
| 28-04-25 | Mon | 24.15 | -0.03 | 2.71k | -0.1% | |
| 25-04-25 | Fri | 24.18 | -0.49 | 196 | -2.0% | |
| 24-04-25 | Thu | 24.67 | 0.48 | 814 | 2.0% | |
| 23-04-25 | Wed | 24.68 | 0.48 | 2.27k | 2.0% | |
| 22-04-25 | Tue | 24.19 | -0.49 | 2.84k | -2.0% | |
| 21-04-25 | Mon | 24.2 | 0 | 3.78k | 0.0% | |
| 17-04-25 | Thu | 24.2 | -0.46 | 2.01k | -1.9% | |
| 16-04-25 | Wed | 24.66 | 0.48 | 1.47k | 2.0% | |
| 15-04-25 | Tue | 24.18 | -0.06 | 2.67k | -0.2% | |
| 11-04-25 | Fri | 24.24 | -0.2 | 102 | -0.8% | |
| 09-04-25 | Wed | 24.44 | 0 | 1 | 0.0% | |
| 08-04-25 | Tue | 24.44 | 0.47 | 850 | 2.0% | |
| 07-04-25 | Mon | 23.97 | -1.26 | 5.7k | -5.0% | |
| 04-04-25 | Fri | 25.23 | 1.2 | 1.78k | 5.0% | |
| 03-04-25 | Thu | 24.03 | 1.14 | 10.51k | 5.0% | |
| 02-04-25 | Wed | 22.89 | 0.97 | 1.83k | 4.4% | |
| 01-04-25 | Tue | 21.92 | 0.99 | 2.48k | 4.7% | |
| 28-03-25 | Fri | 20.93 | -0.8 | 29.12k | -3.7% | |
| 27-03-25 | Thu | 21.73 | -1.07 | 21.47k | -4.7% | |
| 26-03-25 | Wed | 22.8 | -1.2 | 13.24k | -5.0% | |
| 25-03-25 | Tue | 24 | -0.64 | 7.99k | -2.6% | |
| 24-03-25 | Mon | 24.64 | 1.17 | 4.13k | 5.0% | |
| 21-03-25 | Fri | 23.47 | 0.91 | 14.8k | 4.0% | |
| 20-03-25 | Thu | 22.56 | -0.28 | 32.01k | -1.2% | |
| 19-03-25 | Wed | 22.84 | 0.04 | 14.32k | 0.2% | |
| 18-03-25 | Tue | 22.8 | -0.95 | 16.59k | -4.0% | |
| 17-03-25 | Mon | 23.75 | -1.25 | 10.74k | -5.0% | |
| 13-03-25 | Thu | 26.16 | 0.4 | 6.14k | 1.6% | |
| 12-03-25 | Wed | 25 | -1.16 | 6.55k | -4.4% | |
| 11-03-25 | Tue | 25.76 | -1.35 | 4.08k | -5.0% | |
| 10-03-25 | Mon | 27.11 | 0.13 | 10.76k | 0.5% | |
| 07-03-25 | Fri | 26.98 | 0.45 | 8.02k | 1.7% | |
| 06-03-25 | Thu | 26.53 | 2.08 | 25.61k | 8.5% | |
| 05-03-25 | Wed | 24.45 | 1.97 | 21.74k | 8.8% | |
| 04-03-25 | Tue | 22.48 | 0.22 | 44.61k | 1.0% | |
| 03-03-25 | Mon | 22.26 | -2.35 | 35.36k | -9.5% | |
| 28-02-25 | Fri | 24.61 | -5.94 | 119.97k | -19.4% | |
| 27-02-25 | Thu | 30.55 | -7.63 | 58.23k | -20.0% | |
| 25-02-25 | Tue | 38.18 | 1.04 | 1.03k | 2.8% | |