open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 13, 2025 - 3:59PM >>   ABB 5636 [ 0.89 ]ACC 1851.65 [ -0.40 ]AMBUJA CEM 538.45 [ -0.55 ]ASIAN PAINTS 2323 [ -1.32 ]AXIS BANK 1193.95 [ -0.84 ]BAJAJ AUTO 8064.5 [ 0.32 ]BANKOFBARODA 232.75 [ 2.60 ]BHARTI AIRTE 1820.95 [ -2.74 ]BHEL 238.85 [ 2.53 ]BPCL 306.5 [ -0.78 ]BRITANIAINDS 5492.05 [ -2.08 ]CIPLA 1519.45 [ 0.49 ]COAL INDIA 395.55 [ 0.03 ]COLGATEPALMO 2595.05 [ -0.60 ]DABUR INDIA 473.35 [ -0.41 ]DLF 679.2 [ -0.23 ]DRREDDYSLAB 1206.8 [ 0.96 ]GAIL 183.95 [ -2.05 ]GRASIM INDS 2707.6 [ -1.16 ]HCLTECHNOLOG 1620.5 [ -2.94 ]HDFC BANK 1923.1 [ -1.76 ]HEROMOTOCORP 4062.9 [ 1.81 ]HIND.UNILEV 2360.5 [ -0.94 ]HINDALCO 634.9 [ -2.60 ]ICICI BANK 1431.1 [ -1.28 ]INDIANHOTELS 761.25 [ -1.05 ]INDUSINDBANK 770.35 [ -2.32 ]INFOSYS 1569.1 [ -3.54 ]ITC LTD 428.05 [ -1.71 ]JINDALSTLPOW 909.1 [ 0.47 ]KOTAK BANK 2115.85 [ -1.41 ]L&T 3570 [ -0.46 ]LUPIN 2065 [ 1.18 ]MAH&MAH 3053.9 [ -1.63 ]MARUTI SUZUK 12472.25 [ -1.13 ]MTNL 41.5 [ 0.24 ]NESTLE 2369.3 [ -0.55 ]NIIT 137.05 [ 0.40 ]NMDC 67.26 [ -1.15 ]NTPC 341.75 [ -1.99 ]ONGC 241.1 [ -1.19 ]PNB 97.65 [ 1.93 ]POWER GRID 298.55 [ -3.40 ]RIL 1416.2 [ -1.42 ]SBI 801.9 [ 0.04 ]SESA GOA 435.35 [ -0.13 ]SHIPPINGCORP 173.95 [ 0.38 ]SUNPHRMINDS 1700.35 [ 0.84 ]TATA CHEM 837.25 [ -1.30 ]TATA GLOBAL 1118 [ -2.35 ]TATA MOTORS 707.9 [ -1.76 ]TATA STEEL 149.5 [ -1.35 ]TATAPOWERCOM 389.15 [ -0.64 ]TCS 3515.95 [ -2.88 ]TECH MAHINDR 1573.1 [ 0.03 ]ULTRATECHCEM 11640 [ -0.84 ]UNITED SPIRI 1552 [ -0.75 ]WIPRO 251.65 [ -2.23 ]ZEETELEFILMS 123.15 [ 5.12 ] 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   ` 23.47   Open: 23.40   Today's Range 22.90
23.47
+1.11 (+ 4.73 %) Prev Close: 22.36 52 Week Range 20.70
61.68
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 61.68 31/10/2024 20.70 28/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
12/05/202522.3912/05/202521.8112/05/2025
09/05/202523.2005/05/202521.8109/05/2025
02/05/202524.1828/04/202522.7402/05/2025
25/04/202524.6822/04/202524.1821/04/2025
17/04/202524.6616/04/202523.7615/04/2025
11/04/202525.7507/04/202523.5108/04/2025
04/04/202525.2304/04/202521.0001/04/2025
28/03/202525.1025/03/202520.7028/03/2025
21/03/202525.2017/03/202521.4421/03/2025
13/03/202528.2910/03/202524.6112/03/2025
07/03/202526.9907/03/202521.0004/03/2025
28/02/202538.4825/02/202524.4428/02/2025
21/02/202537.9919/02/202532.0019/02/2025
14/02/202541.7010/02/202533.6612/02/2025
07/02/202542.8903/02/202539.6105/02/2025
01/02/202544.1031/01/202537.3628/01/2025
24/01/202544.9920/01/202539.0524/01/2025
17/01/202544.9716/01/202540.5514/01/2025
10/01/202544.9906/01/202541.1610/01/2025
03/01/202546.0030/12/202443.0030/12/2024
31/12/202446.0030/12/202443.0030/12/2024
27/12/202447.4823/12/202441.3026/12/2024
20/12/202446.9816/12/202444.5019/12/2024
13/12/202448.2509/12/202445.0013/12/2024
06/12/202451.6502/12/202445.0004/12/2024
29/11/202453.0029/11/202442.0026/11/2024
22/11/202447.5019/11/202442.0022/11/2024
14/11/202450.5011/11/202442.1013/11/2024
08/11/202449.9907/11/202445.0004/11/2024
01/11/202461.6831/10/202444.1129/10/2024
25/10/202452.6121/10/202444.0023/10/2024
18/10/202452.1518/10/202445.0115/10/2024
11/10/202447.0511/10/202441.0507/10/2024
04/10/202446.0004/10/202442.0030/09/2024
27/09/202450.8023/09/202444.2526/09/2024
20/09/202452.5016/09/202445.0019/09/2024
13/09/202451.0613/09/202445.0609/09/2024
06/09/202450.9005/09/202441.2003/09/2024
30/08/202444.6827/08/202440.5029/08/2024
23/08/202444.8023/08/202441.5020/08/2024
16/08/202445.8512/08/202440.1014/08/2024
09/08/202443.9808/08/202439.5007/08/2024
02/08/202444.9830/07/202441.1201/08/2024
26/07/202443.7825/07/202440.0126/07/2024
19/07/202444.8518/07/202441.0019/07/2024
12/07/202444.1012/07/202440.0010/07/2024
05/07/202444.8002/07/202440.3001/07/2024
28/06/202442.9927/06/202439.2524/06/2024
21/06/202441.7519/06/202438.6619/06/2024
14/06/202442.0012/06/202439.2011/06/2024
07/06/202443.3103/06/202438.0005/06/2024
31/05/202445.7528/05/202440.8530/05/2024
24/05/202448.5023/05/202443.5024/05/2024
18/05/202442.9816/05/202439.0014/05/2024
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
Clients have an online account closure facility. Kindly contact office
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"

To freeze or block online access of your account, please click here

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