Stock listing
BSE:COSYN COSYN Limited Share Price
Follow COSYN Limited into a list and get an email when it puts out news.
Share price · BSE:COSYN
₹21.70 INR +0.37 (+1.7%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹20.80 – ₹21.90 INROct 29, 2026
- Volume
- 346 sharesOct 29, 2026
- 52-week range
- ₹18.65 – ₹27.50 INRLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- ₹49,696 INRMedian day 1,558 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:COSYN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹21.70 | +0.37 | +1.7% | ₹21.00 | ₹21.90 | ₹20.80 | 346 | |
| ₹21.33 | +0.33 | +1.6% | ₹20.99 | ₹21.49 | ₹20.99 | 2,709 | |
| ₹21.00 | 0.00 | 0.0% | ₹21.00 | ₹21.00 | ₹21.00 | 179 | |
| ₹21.00 | +1.50 | +7.7% | ₹19.50 | ₹21.00 | ₹19.50 | 2,460 | |
| ₹19.50 | 0.00 | 0.0% | ₹19.50 | ₹19.50 | ₹19.00 | 2,612 | |
| ₹19.50 | -0.90 | -4.4% | ₹19.50 | ₹20.39 | ₹19.50 | 452 | |
| ₹20.40 | 0.00 | 0.0% | ₹20.01 | ₹20.40 | ₹19.95 | 322 | |
| ₹20.40 | -0.06 | -0.3% | ₹20.41 | ₹20.41 | ₹20.20 | 1,231 | |
| ₹20.46 | +0.13 | +0.6% | ₹19.77 | ₹20.54 | ₹19.45 | 1,182 | |
| ₹20.33 | -0.06 | -0.3% | ₹19.47 | ₹20.60 | ₹19.00 | 4,087 | |
| ₹20.39 | -0.02 | -0.1% | ₹20.60 | ₹20.60 | ₹19.87 | 2,362 | |
| ₹20.41 | +0.36 | +1.8% | ₹20.50 | ₹20.50 | ₹20.40 | 64 | |
| ₹20.05 | -0.55 | -2.7% | ₹19.91 | ₹20.89 | ₹19.46 | 3,634 | |
| ₹20.60 | -0.40 | -1.9% | ₹20.45 | ₹20.75 | ₹19.00 | 5,695 | |
| ₹21.00 | +0.70 | +3.4% | ₹20.60 | ₹21.00 | ₹20.49 | 176 | |
| ₹20.30 | +0.56 | +2.8% | ₹20.00 | ₹20.35 | ₹19.72 | 968 | |
| ₹19.74 | -1.75 | -8.1% | ₹21.00 | ₹21.36 | ₹19.11 | 3,648 | |
| ₹21.49 | -0.01 | 0.0% | ₹21.50 | ₹21.75 | ₹20.56 | 514 | |
| ₹21.50 | +0.51 | +2.4% | ₹20.85 | ₹21.50 | ₹20.85 | 272 | |
| ₹20.99 | -1.46 | -6.5% | ₹20.75 | ₹21.98 | ₹19.55 | 6,611 | |
| ₹22.45 | +1.04 | +4.9% | ₹22.00 | ₹22.49 | ₹21.00 | 1,105 | |
| ₹21.41 | -0.59 | -2.7% | ₹22.49 | ₹22.49 | ₹20.68 | 539 | |
| ₹22.00 | -0.28 | -1.3% | ₹22.99 | ₹22.99 | ₹21.60 | 3,428 | |
| ₹22.28 | -0.62 | -2.7% | ₹23.45 | ₹23.45 | ₹22.05 | 732 | |
| ₹22.90 | +0.15 | +0.7% | ₹22.75 | ₹22.90 | ₹22.75 | 345 | |
| ₹22.75 | +0.12 | +0.5% | ₹22.85 | ₹23.00 | ₹22.00 | 330 | |
| ₹22.63 | +0.68 | +3.1% | ₹21.83 | ₹22.69 | ₹21.83 | 178 | |
| ₹21.95 | -0.42 | -1.9% | ₹22.00 | ₹23.95 | ₹21.80 | 1,908 | |
| ₹22.37 | +0.07 | +0.3% | ₹22.45 | ₹22.45 | ₹22.37 | 159 | |
| ₹22.30 | -0.78 | -3.4% | ₹23.50 | ₹23.50 | ₹21.50 | 1,552 | |
| ₹23.08 | -0.61 | -2.6% | ₹23.01 | ₹23.65 | ₹22.35 | 1,580 | |
| ₹23.69 | -0.01 | 0.0% | ₹23.00 | ₹24.45 | ₹22.89 | 462 | |
| ₹23.70 | -0.30 | -1.3% | ₹23.88 | ₹23.88 | ₹22.57 | 2,202 | |
| ₹24.00 | 0.00 | 0.0% | ₹24.24 | ₹24.24 | ₹23.51 | 1,563 | |
| ₹24.00 | +0.10 | +0.4% | ₹23.94 | ₹24.00 | ₹23.70 | 3,264 | |
| ₹23.90 | +0.40 | +1.7% | ₹24.00 | ₹24.00 | ₹22.90 | 10,122 | |
| ₹23.50 | +0.78 | +3.4% | ₹22.50 | ₹23.83 | ₹22.50 | 2,858 | |
| ₹22.72 | -0.68 | -2.9% | ₹23.63 | ₹23.63 | ₹22.29 | 1,574 | |
| ₹23.40 | -0.57 | -2.4% | ₹25.25 | ₹25.25 | ₹22.00 | 2,499 | |
| ₹23.97 | +0.25 | +1.1% | ₹24.20 | ₹24.20 | ₹22.70 | 1,065 | |
| ₹23.72 | +0.27 | +1.2% | ₹23.72 | ₹23.72 | ₹23.72 | 1 | |
| ₹23.45 | +0.04 | +0.2% | ₹24.00 | ₹24.00 | ₹22.21 | 2,066 | |
| ₹23.41 | +0.09 | +0.4% | ₹23.00 | ₹24.47 | ₹22.06 | 1,368 | |
| ₹23.32 | -0.63 | -2.6% | ₹23.95 | ₹23.95 | ₹23.00 | 474 | |
| ₹23.95 | -0.09 | -0.4% | ₹24.20 | ₹24.20 | ₹23.01 | 158 | |
| ₹24.04 | +0.66 | +2.8% | ₹23.85 | ₹25.50 | ₹22.68 | 9,701 | |
| ₹23.38 | +0.93 | +4.1% | ₹22.10 | ₹24.00 | ₹22.10 | 14,723 | |
| ₹22.45 | +1.06 | +5.0% | ₹21.50 | ₹22.79 | ₹20.94 | 7,878 | |
| ₹21.39 | +1.86 | +9.5% | ₹19.99 | ₹21.39 | ₹19.99 | 2,022 | |
| ₹19.53 | -0.21 | -1.1% | ₹19.70 | ₹20.18 | ₹19.41 | 2,175 | |
| ₹19.74 | -1.04 | -5.0% | ₹20.50 | ₹20.60 | ₹19.50 | 2,438 | |
| ₹20.78 | -0.70 | -3.3% | ₹21.47 | ₹21.47 | ₹20.35 | 1,222 | |
| ₹21.48 | -0.30 | -1.4% | ₹21.70 | ₹21.70 | ₹21.00 | 264 | |
| ₹21.78 | +1.20 | +5.8% | ₹21.38 | ₹21.79 | ₹20.62 | 2,727 | |
| ₹20.58 | -1.10 | -5.1% | ₹21.70 | ₹21.89 | ₹20.08 | 1,224 | |
| ₹21.68 | +0.35 | +1.6% | ₹21.70 | ₹21.70 | ₹21.33 | 25 | |
| ₹21.33 | +0.43 | +2.1% | ₹20.56 | ₹21.50 | ₹20.52 | 1,275 | |
| ₹20.90 | +0.07 | +0.3% | ₹20.83 | ₹20.93 | ₹20.30 | 581 | |
| ₹20.83 | +0.26 | +1.3% | ₹20.88 | ₹20.88 | ₹20.50 | 1,172 | |
| ₹20.57 | -0.59 | -2.8% | ₹21.05 | ₹21.90 | ₹19.45 | 3,934 | |
| ₹21.16 | -0.33 | -1.5% | ₹21.89 | ₹21.90 | ₹21.05 | 2,101 | |
| ₹21.49 | +0.46 | +2.2% | ₹21.48 | ₹21.49 | ₹21.10 | 4,364 | |
| ₹21.03 | -0.75 | -3.4% | ₹21.50 | ₹21.70 | ₹20.51 | 3,324 | |
| ₹21.78 | +0.73 | +3.5% | ₹21.35 | ₹21.85 | ₹21.35 | 2,118 |
- Ticker
- BSE:COSYN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 28, 2026
Cosyn Limited Press Release Sep 28 2026
Latest news
Cosyn Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹21.41 (-2.7%) on Sep 28, 2026
Cosyn Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹22.72 (-2.9%) on Sep 3, 2026
Cosyn Limited Press Release Aug 31 2026
Aug 31, 2026
Closed ₹23.97 (+1.1%) on Sep 1, 2026
Cosyn Limited Press Release Jul 18 2026
Jul 18, 2026
Closed ₹20.83 (+2.0%) on Jul 20, 2026
Cosyn Limited Press Release Jul 17 2026
Jul 17, 2026
Closed ₹20.83 (+2.0%) on Jul 20, 2026
Cosyn Limited Press Release Jun 29 2026
Jun 29, 2026
Closed ₹20.80 (-2.1%) on Jun 30, 2026
Cosyn Limited Press Release May 30 2026
May 30, 2026
Closed ₹20.49 (+1.4%) on Jun 1, 2026
Cosyn Limited Press Release May 26 2026
May 26, 2026
Closed ₹20.94 (-3.4%) on May 27, 2026
Cosyn Limited Press Release Apr 29 2026
Apr 29, 2026
Closed ₹23.19 (+4.4%) on Apr 29, 2026
Cosyn Limited Press Release Mar 26 2026
Mar 26, 2026
Closed ₹19.69 (+1.6%) on Mar 27, 2026
COSYN Limited on 6ix
- News releases
- 15 in the last 12 months · 37 in all · newest Sep 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about COSYN Limited.