Cosmo First share price history

NSE: COSMOFIRSTBSE: 508814Industrial ProductsSmall Cap

COSMO FIRST LIMITED · Formerly Cosmo Films · Face value ₹10 · Listed Oct 1980 on BSE, May 1995 on NSE

₹735.25₹4.30 (0.58%)BSE ₹734.55

Share price at the NSE close on 28 Oct 2026. Previous close ₹739.55.

28 Oct: open ₹741.95, high ₹741.95, low ₹722.00

52-week range of traded prices to 28 Oct 2026

₹560.80Low, 2 Feb 2026₹996.00High, 1 Sep 2026

Market cap: ₹1,930 Cr1,207th largest listed
P/E: 11.57
P/B: 1.19
Dividend yield: 0.54%
ROE: 10.8%
ROCE: 8.8%
Debt to equity: 0.98
Volume, NSE: 21,340

Cosmo First share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Cosmo First's share price is on record from 2 Jan 2007, when it closed at ₹54.50, to 28 Oct 2026. Its highest close was ₹1,377.67 on 8 Apr 2022 and its lowest ₹29.73 on 27 Sep 2013, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	735.25	+7.0%	964.85	576.85	685.00	996.00	560.80	2,20,47,657
2025	687.40	−25.2%	1,266.20	537.85	920.00	1,307.20	525.70	3,05,36,534
2024	918.75	+50.6%	1,008.60	462.55	610.15	1,083.80	451.50	3,52,23,715
2023	609.90	−20.3%	781.55	553.00	770.00	796.90	550.05	1,33,11,276
2022	765.20	−17.9%	1,377.67	676.20	940.00	1,428.00	658.10	2,68,00,267
2021	931.60	+205.0%	1,092.23	290.73	305.30	1,119.33	287.30	4,43,77,434
2020	305.47	+97.8%	320.57	128.20	156.30	327.60	123.73	4,86,21,641
2019	154.47	+6.3%	161.43	108.93	145.90	177.07	107.97	66,69,354
2018	145.27	−41.1%	253.73	132.50	251.27	258.57	126.17	1,11,99,290
2017	246.53	+11.3%	307.23	220.87	223.33	313.27	219.33	2,19,97,487
2016	221.47	+22.0%	283.93	146.27	182.47	287.93	141.73	6,94,32,363
2015	181.47	+197.3%	191.37	49.40	62.33	196.90	49.00	4,93,78,088
2014	61.03	+46.2%	84.37	30.57	41.43	86.53	30.27	1,98,84,014
2013	41.73	−20.4%	54.80	29.73	53.20	56.57	29.53	65,74,616
2012	52.43	+7.7%	65.73	47.60	48.97	67.80	46.80	81,15,513
2011	48.70	−46.6%	93.20	47.87	92.60	95.13	47.00	1,27,33,431
2010	91.17	+25.9%	121.90	72.27	74.67	125.20	70.93	7,05,62,909
2009	72.43	+68.6%	76.43	38.57	42.47	80.40	34.63	1,10,45,694
2008	42.97	−58.5%	107.77	38.27	103.33	110.27	37.07	66,04,554
2007	103.47	–	103.47	47.03	54.90	105.00	46.10	1,40,98,346

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	735.25	−13.0%	843.85	869.75	700.10	7,28,995
Sep 2026	845.60	−9.0%	934.00	996.00	825.20	14,77,435
Aug 2026	929.20	+4.1%	896.75	981.00	862.00	27,79,463
Jul 2026	892.30	+13.2%	795.95	924.90	788.05	28,10,168
Jun 2026	788.25	+8.3%	739.00	836.35	706.00	23,53,319
May 2026	727.65	+1.9%	724.45	865.00	691.60	32,91,760
Apr 2026	713.75	+19.9%	602.95	744.00	598.10	15,80,273
Mar 2026	595.45	−16.3%	653.60	748.10	579.65	21,66,524
Feb 2026	711.35	+19.5%	585.80	763.25	560.80	36,13,659
Jan 2026	595.50	−13.4%	685.00	705.90	573.45	12,46,061
Dec 2025	687.40	−5.6%	727.50	769.90	659.95	14,23,503
Nov 2025	728.00	−12.5%	831.90	914.95	696.00	12,18,930
Oct 2025	831.90	−1.9%	856.55	917.70	825.00	9,47,968
Sep 2025	848.05	−14.3%	999.40	1,012.45	828.00	14,08,279
Aug 2025	989.00	−2.8%	1,025.10	1,137.40	978.20	17,39,950
Jul 2025	1,017.60	−12.6%	1,171.90	1,215.00	972.40	14,04,533
Jun 2025	1,164.00	−2.1%	1,189.90	1,307.20	1,095.00	37,03,243
May 2025	1,188.60	+101.8%	590.25	1,220.60	559.95	93,90,447
Apr 2025	588.95	−4.3%	616.90	637.95	525.70	13,90,178
Mar 2025	615.40	+2.8%	604.90	670.00	562.30	23,02,513
Feb 2025	598.90	−20.3%	750.00	755.95	578.55	22,85,730
Jan 2025	751.65	−18.2%	920.00	1,013.95	686.05	33,21,260
Dec 2024	918.75	+17.5%	787.80	1,083.80	768.40	1,10,64,125
Nov 2024	781.60	+0.8%	775.50	814.00	723.50	12,95,532
Oct 2024	775.40	−1.5%	787.30	789.95	716.20	8,74,302
Sep 2024	787.30	+0.9%	795.00	830.00	735.50	18,76,930
Aug 2024	780.35	−16.7%	941.20	998.50	767.95	58,93,085
Jul 2024	937.35	+19.1%	785.20	972.10	785.20	31,90,017
Jun 2024	786.95	+42.2%	580.00	810.00	506.60	34,03,827
May 2024	553.25	−8.5%	604.70	633.90	536.05	11,73,748
Apr 2024	604.70	+20.8%	512.00	630.00	507.05	15,04,237
Mar 2024	500.75	−3.6%	516.00	543.80	451.50	19,07,989
Feb 2024	519.70	−16.2%	620.25	626.15	510.00	15,87,600
Jan 2024	620.20	+1.7%	610.15	661.95	610.15	14,52,323
Dec 2023	609.90	+0.4%	612.75	629.40	594.00	10,58,554
Nov 2023	607.25	−4.7%	637.10	655.05	598.50	5,95,784
Oct 2023	637.10	−7.1%	679.60	699.70	612.20	7,58,952
Sep 2023	685.75	−5.9%	730.00	773.05	662.50	15,12,070
Aug 2023	728.50	+17.3%	621.00	749.80	613.00	21,85,893
Jul 2023	621.00	−12.0%	705.35	719.45	613.75	9,70,277
Jun 2023	705.35	+17.7%	604.45	717.20	591.10	15,26,869
May 2023	599.20	−3.7%	622.35	697.00	595.80	15,09,055
Apr 2023	622.35	+6.0%	595.95	644.00	590.05	6,59,150
Mar 2023	587.30	−7.7%	626.20	672.05	550.05	11,34,948
Feb 2023	636.10	−10.1%	714.00	745.50	630.00	6,24,741
Jan 2023	707.25	−7.6%	770.00	796.90	700.10	7,74,983
Dec 2022	765.20	−4.7%	807.80	849.00	688.70	18,76,021
Nov 2022	802.80	+9.6%	732.45	815.00	658.10	20,37,290
Oct 2022	732.75	−15.9%	877.00	895.55	728.80	9,54,615
Sep 2022	871.25	−5.2%	916.10	925.00	837.00	16,61,654
Aug 2022	919.30	+2.9%	899.90	937.00	851.10	15,83,576
Jul 2022	893.45	−9.6%	992.00	1,039.90	879.00	13,24,180
Jun 2022	987.85	−12.3%	1,136.67	1,253.33	882.05	22,40,333
May 2022	1,126.20	−10.9%	1,253.33	1,410.27	1,026.67	41,93,664
Apr 2022	1,264.43	+9.4%	1,166.67	1,428.00	1,156.90	32,72,714
Mar 2022	1,155.53	+14.5%	1,005.33	1,212.00	999.40	25,09,173
Feb 2022	1,009.10	−11.7%	1,142.70	1,201.93	973.33	17,25,996
Jan 2022	1,142.53	+22.6%	940.00	1,259.33	927.33	34,21,052
Dec 2021	931.60	+3.6%	909.10	1,022.97	865.33	14,93,828
Nov 2021	898.90	−14.7%	1,060.00	1,119.33	890.07	14,62,322
Oct 2021	1,054.40	+5.9%	988.83	1,119.33	922.43	28,67,742
Sep 2021	995.63	+12.4%	892.40	1,073.90	846.70	45,70,520
Aug 2021	885.70	+12.2%	796.77	989.00	750.03	58,98,767
Jul 2021	789.53	+20.9%	658.00	839.93	647.33	39,69,053
Jun 2021	653.07	+24.2%	526.53	658.00	518.67	40,45,556
May 2021	525.87	+19.3%	434.00	560.43	434.00	41,94,023
Apr 2021	440.63	+6.6%	414.00	484.03	404.83	16,50,980
Mar 2021	413.53	+22.8%	339.30	465.93	336.00	59,12,822
Feb 2021	336.83	−0.8%	341.93	365.87	311.53	32,03,942
Jan 2021	339.50	+11.1%	305.30	355.87	287.30	51,07,884
Dec 2020	305.47	+3.6%	297.93	314.60	277.40	22,29,062
Nov 2020	294.83	−3.6%	303.00	310.80	285.47	23,02,509
Oct 2020	305.77	+12.0%	275.33	322.67	263.33	48,18,107
Sep 2020	273.10	+5.3%	256.67	285.27	250.00	29,31,693
Aug 2020	259.27	−6.3%	279.03	327.60	256.67	98,89,118
Jul 2020	276.83	+32.6%	208.00	284.53	204.00	91,01,535
Jun 2020	208.77	+15.0%	184.07	219.77	181.97	32,54,289
May 2020	181.60	+3.7%	166.67	186.67	159.50	17,04,899
Apr 2020	175.07	+26.2%	141.43	198.67	134.40	30,97,652
Mar 2020	138.70	−32.0%	207.30	215.33	123.73	23,95,350
Feb 2020	203.93	+14.0%	177.63	237.47	171.10	42,10,412
Jan 2020	178.87	+15.8%	156.30	211.20	152.67	26,87,018
Dec 2019	154.47	−1.3%	156.60	159.67	148.67	5,49,974
Nov 2019	156.53	+7.5%	145.33	177.07	143.33	9,55,949
Oct 2019	145.63	+1.1%	148.00	148.00	130.63	2,23,259
Sep 2019	144.03	+0.5%	142.37	151.07	137.67	3,28,439
Aug 2019	143.37	+10.3%	130.00	153.53	123.40	5,63,111
Jul 2019	129.97	−13.4%	147.33	155.90	129.33	3,22,575
Jun 2019	150.07	−1.6%	154.00	165.27	144.67	4,73,408
May 2019	152.53	+15.4%	133.30	161.20	123.33	7,24,871
Apr 2019	132.20	+2.7%	126.67	152.00	126.67	4,84,070
Mar 2019	128.67	+2.1%	126.67	136.67	118.03	9,63,944
Feb 2019	125.97	−3.6%	130.93	131.57	107.97	6,43,238
Jan 2019	130.63	−10.1%	145.90	146.70	123.33	4,36,521
Dec 2018	145.27	−2.5%	148.00	159.33	133.33	5,70,326
Nov 2018	148.93	−12.7%	171.43	179.47	148.00	4,90,670
Oct 2018	170.53	+17.1%	145.33	176.00	140.00	6,28,823
Sep 2018	145.63	−11.8%	167.33	193.33	144.00	12,70,931
Aug 2018	165.20	+0.8%	164.53	180.00	150.33	9,28,016
Jul 2018	163.83	+7.2%	152.77	165.23	126.17	10,41,528
Jun 2018	152.77	−3.0%	157.47	164.53	148.13	5,70,915
May 2018	157.53	−15.5%	186.00	186.03	157.33	7,68,053
Apr 2018	186.50	+14.2%	163.53	196.67	163.53	9,48,944
Mar 2018	163.37	−15.2%	195.33	195.33	157.33	11,99,234
Feb 2018	192.57	−17.6%	238.00	238.00	190.00	14,45,654
Jan 2018	233.77	−5.2%	251.27	258.57	232.67	13,36,200
Dec 2017	246.53	+6.4%	235.10	260.00	228.47	12,03,855
Nov 2017	231.67	−11.0%	263.67	264.00	230.00	13,82,765
Oct 2017	260.27	+2.6%	258.67	272.00	250.67	8,37,506
Sep 2017	253.63	+6.4%	239.13	276.67	237.43	15,65,171
Aug 2017	238.33	−15.7%	284.23	286.17	233.37	14,07,771
Jul 2017	282.63	+2.3%	278.47	299.67	276.03	12,10,374
Jun 2017	276.37	+0.8%	272.73	289.33	270.00	12,36,084
May 2017	274.30	−10.6%	309.17	311.30	253.70	24,74,969
Apr 2017	306.97	+23.4%	249.47	313.27	249.47	48,18,123
Mar 2017	248.67	+6.6%	234.47	264.67	233.67	26,24,505
Feb 2017	233.30	−3.4%	241.60	256.53	231.37	15,49,445
Jan 2017	241.57	+9.1%	223.33	253.30	219.33	16,86,921
Dec 2016	221.47	−3.7%	227.83	232.00	212.00	17,72,009
Nov 2016	230.03	−14.9%	278.00	283.00	205.07	31,75,881
Oct 2016	270.27	+5.9%	257.93	287.93	257.93	38,85,435
Sep 2016	255.13	+6.4%	238.67	274.27	222.87	57,52,845
Aug 2016	239.77	+11.9%	216.00	246.00	206.27	48,32,429
Jul 2016	214.27	−7.0%	235.87	249.93	200.93	45,39,615
Jun 2016	230.30	−6.5%	247.33	248.60	213.33	27,83,327
May 2016	246.20	−1.8%	250.67	272.00	218.70	83,23,677
Apr 2016	250.83	+29.5%	193.87	261.20	191.20	92,86,014
Mar 2016	193.77	+26.6%	151.67	197.27	151.67	50,92,320
Feb 2016	153.10	−25.9%	208.47	211.97	141.73	62,06,649
Jan 2016	206.63	+13.9%	182.47	214.60	148.03	1,37,82,164
Dec 2015	181.47	−2.8%	188.00	191.20	162.10	58,13,385
Nov 2015	186.70	+12.8%	166.20	196.90	157.50	81,51,266
Oct 2015	165.47	+36.7%	121.03	174.60	117.90	1,37,39,886
Sep 2015	121.03	+17.6%	101.33	126.57	89.03	45,06,168
Aug 2015	102.90	+4.5%	98.73	123.13	92.80	76,19,345
Jul 2015	98.47	+29.7%	75.33	101.67	75.03	39,96,855
Jun 2015	75.93	+2.6%	75.00	78.67	64.43	13,03,698
May 2015	74.03	+32.0%	56.00	79.20	53.33	22,62,371
Apr 2015	56.10	+9.2%	51.27	64.90	50.80	5,39,475
Mar 2015	51.37	−5.6%	55.33	62.00	49.00	4,59,218
Feb 2015	54.40	−17.5%	65.33	66.00	52.07	3,84,669
Jan 2015	65.90	+8.0%	62.33	68.57	61.17	6,01,754
Dec 2014	61.03	−12.4%	70.33	72.67	58.67	6,90,002
Nov 2014	69.67	−10.8%	78.67	86.53	65.37	14,49,258
Oct 2014	78.13	+10.6%	70.70	79.87	68.53	17,40,933
Sep 2014	70.63	+25.7%	56.67	82.37	56.40	73,90,035
Aug 2014	56.20	+3.7%	53.83	59.33	50.97	21,01,845
Jul 2014	54.20	+7.0%	51.20	59.77	46.07	31,25,990
Jun 2014	50.63	+17.3%	44.43	54.67	43.53	13,11,624
May 2014	43.17	+21.4%	35.60	45.33	34.43	8,55,626
Apr 2014	35.57	+6.3%	33.47	40.00	33.33	4,66,085
Mar 2014	33.47	+8.0%	31.00	35.27	30.27	3,10,743
Feb 2014	31.00	−10.1%	35.07	35.93	30.40	1,92,717
Jan 2014	34.50	−17.3%	41.43	42.00	33.77	2,49,158
Dec 2013	41.73	+17.2%	35.40	43.60	34.90	6,28,949
Nov 2013	35.60	+2.5%	34.77	37.97	33.87	3,64,986
Oct 2013	34.73	+16.7%	30.10	40.20	29.87	8,74,598
Sep 2013	29.77	−0.9%	29.87	34.67	29.67	2,47,073
Aug 2013	30.03	−7.5%	32.47	35.00	29.53	2,02,586
Jul 2013	32.47	−11.9%	37.93	38.00	32.07	1,35,579
Jun 2013	36.87	−12.5%	41.67	41.97	35.10	1,79,726
May 2013	42.13	−7.1%	46.10	47.13	41.87	2,99,274
Apr 2013	45.33	−1.1%	45.67	48.93	44.33	3,17,078
Mar 2013	45.83	+7.7%	44.07	56.57	41.33	26,27,651
Feb 2013	42.57	−17.0%	51.60	53.20	42.07	4,06,613
Jan 2013	51.27	−2.2%	53.20	54.37	50.07	2,90,507
Dec 2012	52.43	−0.5%	53.00	55.27	51.40	4,07,292
Nov 2012	52.70	−10.6%	58.67	61.53	50.67	4,81,170
Oct 2012	58.97	+0.9%	58.47	62.87	56.93	7,69,367
Sep 2012	58.47	+12.4%	53.20	65.00	51.97	18,98,769
Aug 2012	52.00	−6.1%	55.40	59.97	50.67	5,23,466
Jul 2012	55.37	−14.0%	63.33	67.80	54.13	18,18,837
Jun 2012	64.40	+10.3%	58.20	65.00	54.63	5,51,532
May 2012	58.40	+0.5%	58.33	62.27	54.47	2,48,183
Apr 2012	58.10	−0.3%	59.60	64.47	56.67	2,03,043
Mar 2012	58.27	−4.5%	60.67	67.33	55.40	2,63,402
Feb 2012	61.03	+4.6%	57.67	64.33	56.67	6,33,839
Jan 2012	58.33	+19.8%	48.97	58.97	46.80	3,16,616
Dec 2011	48.70	−6.5%	54.63	60.00	47.00	1,94,010
Nov 2011	52.10	−11.4%	59.20	59.33	50.07	3,17,328
Oct 2011	58.80	+3.0%	57.33	60.00	55.40	1,93,922
Sep 2011	57.07	−2.6%	58.60	60.97	55.73	3,60,221
Aug 2011	58.57	−7.2%	63.80	63.93	54.27	4,83,236
Jul 2011	63.13	−13.7%	73.33	75.17	63.00	7,37,063
Jun 2011	73.13	+3.2%	71.00	74.00	66.80	10,67,315
May 2011	70.83	−3.4%	73.90	73.90	66.00	11,69,354
Apr 2011	73.30	+17.8%	62.57	77.53	61.97	28,78,463
Mar 2011	62.23	+1.6%	61.13	65.30	58.00	14,80,269
Feb 2011	61.27	−22.4%	79.33	80.60	56.67	28,92,555
Jan 2011	79.00	−13.3%	92.60	95.13	78.23	9,59,699
Dec 2010	91.17	−0.5%	89.40	99.20	78.00	30,37,791
Nov 2010	91.67	−19.0%	114.07	124.50	83.00	87,61,592
Oct 2010	113.17	+18.4%	96.00	125.20	93.13	2,27,02,818
Sep 2010	95.57	+7.1%	87.13	109.47	84.07	1,97,09,207
Aug 2010	89.23	+5.1%	85.33	95.63	84.00	50,68,887
Jul 2010	84.90	+3.6%	81.93	89.20	79.00	24,57,062
Jun 2010	81.93	+6.2%	77.97	85.93	73.97	18,98,723
May 2010	77.13	−4.7%	80.80	83.00	71.43	8,87,076
Apr 2010	80.90	+2.3%	79.67	88.13	79.20	23,40,270
Mar 2010	79.07	+5.7%	76.00	84.13	75.37	5,93,576
Feb 2010	74.83	−1.5%	76.00	82.33	73.33	5,70,641
Jan 2010	75.97	+4.9%	74.67	89.33	70.93	25,35,269
Dec 2009	72.43	+6.5%	68.03	75.67	68.03	6,59,730
Nov 2009	68.03	−2.0%	68.27	72.80	65.00	5,40,936
Oct 2009	69.40	−5.9%	75.00	76.53	68.37	7,03,529
Sep 2009	73.77	+8.0%	69.27	80.40	61.33	28,52,139
Aug 2009	68.30	+5.3%	64.67	72.00	63.60	16,18,490
Jul 2009	64.83	+4.7%	62.33	68.00	54.67	5,01,293
Jun 2009	61.93	−2.0%	64.47	75.30	55.30	24,18,834
May 2009	63.17	+32.5%	48.50	67.33	47.03	9,55,218
Apr 2009	47.67	+15.0%	41.07	53.30	41.07	2,78,154
Mar 2009	41.43	0.0%	40.50	42.67	34.63	98,253
Feb 2009	41.43	−0.9%	43.33	48.47	40.07	3,04,353
Jan 2009	41.80	−2.7%	42.47	47.50	38.73	1,14,767
Dec 2008	42.97	+4.5%	41.33	45.27	39.23	1,35,428
Nov 2008	41.10	−4.9%	45.00	48.00	37.33	1,75,724
Oct 2008	43.20	−25.7%	58.60	59.33	37.07	3,49,832
Sep 2008	58.13	−9.1%	65.33	70.00	56.00	2,56,908
Aug 2008	63.93	+0.5%	63.53	76.67	62.33	3,50,429
Jul 2008	63.63	+3.8%	60.67	69.33	53.40	3,74,613
Jun 2008	61.33	−11.7%	71.87	71.87	60.00	2,45,390
May 2008	69.43	−4.3%	73.27	74.97	68.70	8,17,467
Apr 2008	72.57	+28.0%	57.13	77.33	56.67	12,91,473
Mar 2008	56.70	−15.6%	67.40	67.90	54.00	4,29,317
Feb 2008	67.17	−8.7%	74.00	79.33	64.40	4,26,042
Jan 2008	73.60	−28.9%	103.33	110.27	56.70	17,51,934
Dec 2007	103.47	+48.3%	70.67	105.00	69.00	36,21,891
Nov 2007	69.77	+10.7%	65.33	79.00	60.73	23,02,821
Oct 2007	63.03	+6.9%	58.67	63.87	50.00	8,52,669
Sep 2007	58.97	+1.1%	57.50	64.67	57.33	8,02,182
Aug 2007	58.33	−1.0%	57.80	62.47	54.83	4,76,622
Jul 2007	58.93	−2.2%	59.40	71.33	56.33	22,30,682
Jun 2007	60.27	−0.6%	59.47	63.20	56.87	4,79,589
May 2007	60.60	+6.1%	58.60	64.20	55.33	9,25,898
Apr 2007	57.13	+16.3%	48.00	61.20	47.33	5,88,557
Mar 2007	49.13	−1.3%	51.20	52.67	46.10	2,95,860
Feb 2007	49.80	−11.2%	56.60	57.00	48.77	5,18,573
Jan 2007	56.07	–	54.90	64.13	54.10	10,03,004

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	741.95	741.95	722.00	735.25	730.32	21,340	–
27 Oct 2026	745.35	757.00	734.05	739.55	747.44	23,199	49.9%
26 Oct 2026	721.00	744.00	706.20	734.30	725.01	29,662	45.9%
23 Oct 2026	725.00	738.40	700.10	718.65	711.95	46,569	47.7%
22 Oct 2026	761.00	769.25	729.65	733.95	743.77	33,451	56.5%
21 Oct 2026	792.00	809.85	759.00	761.05	774.90	63,488	63.7%
19 Oct 2026	820.15	830.30	795.15	799.20	806.58	42,507	60.9%
16 Oct 2026	823.00	846.40	813.05	832.60	831.65	78,737	27.3%
15 Oct 2026	836.00	847.50	814.50	818.60	827.11	21,192	60.6%
14 Oct 2026	830.05	848.80	826.00	835.80	836.87	22,622	49.9%
13 Oct 2026	842.80	846.45	827.00	832.55	833.02	26,266	53.0%
12 Oct 2026	813.05	869.75	813.05	847.70	853.41	1,32,629	43.4%
9 Oct 2026	812.70	818.00	792.25	813.05	807.08	26,057	45.4%
8 Oct 2026	830.00	831.75	799.05	812.70	809.61	57,788	53.9%
7 Oct 2026	830.05	840.00	820.05	831.95	829.22	21,384	55.7%
6 Oct 2026	822.00	833.40	815.00	829.15	825.84	23,753	67.5%
5 Oct 2026	840.00	840.00	811.80	822.70	822.83	27,709	50.0%
1 Oct 2026	843.85	843.85	815.05	826.85	827.61	30,642	42.9%
30 Sep 2026	856.00	875.75	837.50	845.60	858.57	43,706	42.9%
29 Sep 2026	844.00	862.00	825.20	834.80	834.26	39,721	45.0%
28 Sep 2026	846.30	852.45	833.70	842.75	844.26	56,362	65.9%
25 Sep 2026	857.25	859.95	844.10	849.40	849.56	32,823	58.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Cosmo First bonus and split history

Ex-date	Event	Price factor	What happened
16 Jun 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.