open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 03, 2024 >>   ABB 6698.75 [ 0.29 ]ACC 2534.15 [ 0.25 ]AMBUJA CEM 622.25 [ -0.50 ]ASIAN PAINTS 2927.5 [ -1.56 ]AXIS BANK 1141.05 [ -0.76 ]BAJAJ AUTO 9098.75 [ -0.06 ]BANKOFBARODA 276 [ -1.18 ]BHARTI AIRTE 1276.75 [ -2.25 ]BHEL 305.1 [ 4.25 ]BPCL 629.8 [ -0.79 ]BRITANIAINDS 4745.15 [ -0.32 ]CIPLA 1424.75 [ 0.37 ]COAL INDIA 474.8 [ 4.75 ]COLGATEPALMO 2793.65 [ -0.63 ]DABUR INDIA 531.25 [ 1.33 ]DLF 878.05 [ -1.98 ]DRREDDYSLAB 6349.95 [ 0.98 ]GAIL 203.8 [ -0.59 ]GRASIM INDS 2482.4 [ 1.98 ]HCLTECHNOLOG 1347.8 [ -0.93 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1518.65 [ -0.94 ]HEROMOTOCORP 4546.9 [ -0.34 ]HIND.UNILEV 2215.5 [ -0.45 ]HINDALCO 647.05 [ 0.88 ]ICICI BANK 1142 [ 0.18 ]IDFC 119.4 [ -1.61 ]INDIANHOTELS 570.9 [ -0.88 ]INDUSINDBANK 1482.7 [ -1.53 ]INFOSYS 1416.45 [ 0.11 ]ITC LTD 436.25 [ -0.65 ]JINDALSTLPOW 931.6 [ -1.09 ]KOTAK BANK 1547.25 [ -1.81 ]L&T 3499.1 [ -2.74 ]LUPIN 1655.25 [ 0.46 ]MAH&MAH 2192.95 [ 0.39 ]MARUTI SUZUK 12491.15 [ -2.37 ]MTNL 38.05 [ 0.03 ]NESTLE 2455.6 [ -2.22 ]NIIT 104.45 [ -0.76 ]NMDC 269.1 [ 4.12 ]NTPC 365.1 [ -1.15 ]ONGC 286 [ 1.19 ]PNB 135.8 [ -1.59 ]POWER GRID 310.7 [ -0.88 ]RIL 2868.5 [ -2.17 ]SBI 831.55 [ 0.18 ]SESA GOA 415.15 [ 1.08 ]SHIPPINGCORP 221.5 [ -2.66 ]SUNPHRMINDS 1508.4 [ -0.66 ]TATA CHEM 1090.7 [ -0.91 ]TATA GLOBAL 1093.95 [ 0.26 ]TATA MOTORS 1013.8 [ -1.38 ]TATA STEEL 166.45 [ -0.54 ]TATAPOWERCOM 454.6 [ -0.68 ]TCS 3839.35 [ -0.63 ]TECH MAHINDR 1249.65 [ -1.36 ]ULTRATECHCEM 9816.75 [ -1.65 ]UNITED SPIRI 1208.2 [ 1.16 ]WIPRO 456.85 [ -0.09 ]ZEETELEFILMS 143.05 [ -0.59 ] BSE NSE
Cosyn Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 538922ISIN: INE029B01019INDUSTRY: IT Consulting & Software

BSE   ` 40.21   Open: 40.77   Today's Range 40.20
41.40
-1.39 ( -3.46 %) Prev Close: 41.60 52 Week Range 23.67
52.70
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 52.70 10/04/2024 23.67 26/05/2023
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
03/05/202443.0029/04/202439.0430/04/2024
26/04/202444.2825/04/202440.7023/04/2024
19/04/202447.2516/04/202440.1019/04/2024
12/04/202452.7010/04/202438.5008/04/2024
05/04/202439.0003/04/202435.6101/04/2024
28/03/202437.8527/03/202434.0028/03/2024
22/03/202437.7022/03/202432.8019/03/2024
15/03/202442.4511/03/202430.5514/03/2024
07/03/202441.9504/03/202435.9006/03/2024
02/03/202445.0027/02/202437.2529/02/2024
23/02/202443.4923/02/202434.5121/02/2024
16/02/202442.5012/02/202434.0014/02/2024
09/02/202443.4509/02/202435.5507/02/2024
02/02/202437.7031/01/202435.0531/01/2024
25/01/202438.0023/01/202434.2024/01/2024
20/01/202438.5020/01/202435.5517/01/2024
12/01/202438.7908/01/202435.0112/01/2024
05/01/202438.4005/01/202435.5604/01/2024
29/12/202337.4529/12/202335.0026/12/2023
22/12/202338.5018/12/202334.1021/12/2023
15/12/202338.1515/12/202334.7613/12/2023
08/12/202339.3004/12/202336.0205/12/2023
01/12/202338.1530/11/202336.0028/11/2023
24/11/202339.7420/11/202336.2524/11/2023
17/11/202339.7012/11/202337.0017/11/2023
10/11/202340.3406/11/202337.0010/11/2023
03/11/202342.8030/10/202335.5003/11/2023
27/10/202345.0023/10/202338.2026/10/2023
20/10/202343.5019/10/202333.6016/10/2023
13/10/202335.0013/10/202332.6509/10/2023
06/10/202338.8503/10/202334.0003/10/2023
29/09/202336.8026/09/202331.2526/09/2023
22/09/202337.5020/09/202329.5018/09/2023
15/09/202330.5715/09/202326.5114/09/2023
08/09/202329.9804/09/202328.0005/09/2023
01/09/202331.7431/08/202328.5501/09/2023
25/08/202332.2221/08/202330.0321/08/2023
18/08/202333.9016/08/202330.1114/08/2023
11/08/202333.4909/08/202330.2711/08/2023
04/08/202332.6931/07/202330.5003/08/2023
28/07/202333.9724/07/202330.0526/07/2023
21/07/202335.2818/07/202332.3021/07/2023
14/07/202335.8910/07/202331.0013/07/2023
07/07/202335.3003/07/202331.8105/07/2023
30/06/202337.4026/06/202335.0027/06/2023
23/06/202337.4023/06/202333.5020/06/2023
16/06/202345.5013/06/202334.0012/06/2023
09/06/202335.0009/06/202325.9505/06/2023
02/06/202325.9701/06/202324.2530/05/2023
26/05/202326.5926/05/202323.6726/05/2023
19/05/202327.2915/05/202324.0015/05/2023
12/05/202328.4808/05/202325.0111/05/2023
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion