Cosmo First

CSFL
🏛️ India →
832.75
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 922.43 943.33 919.83 932.20 0.0M
2021-12-30 941.00 944.00 916.70 918.50 0.0M
2021-12-29 953.33 967.70 937.33 939.03 0.0M
2021-12-28 951.77 966.93 945.93 950.37 0.0M
2021-12-27 886.67 956.73 877.10 947.97 0.0M
2021-12-24 904.40 905.60 879.30 884.93 0.0M
2021-12-23 899.47 911.17 887.50 898.40 0.0M
2021-12-22 889.97 899.97 882.87 892.33 0.0M
2021-12-21 895.30 898.70 870.00 875.40 0.0M
2021-12-20 851.63 918.43 851.63 868.00 0.0M
2021-12-17 942.00 942.00 920.67 926.53 0.0M
2021-12-16 953.33 957.97 941.27 941.93 0.0M
2021-12-15 964.67 964.67 944.47 947.23 0.0M
2021-12-14 946.70 976.00 944.20 951.73 0.0M
2021-12-13 966.73 1,004.00 955.00 958.07 0.0M
2021-12-10 981.47 1,012.77 975.13 982.00 0.0M
2021-12-09 1,008.00 1,008.00 973.53 989.10 0.0M
2021-12-08 946.70 1,022.00 946.70 1,006.27 0.0M
2021-12-07 957.43 964.77 941.33 942.87 0.0M
2021-12-06 982.67 982.67 946.67 954.57 0.0M
2021-12-03 945.33 994.63 936.57 962.03 0.0M
2021-12-02 926.67 933.57 899.80 927.07 0.0M
2021-12-01 898.00 919.50 880.73 891.63 0.0M
2021-11-30 890.00 935.90 890.00 901.67 0.0M
2021-11-29 900.00 935.53 890.30 908.73 0.0M
2021-11-26 961.33 978.83 940.00 944.37 0.0M
2021-11-25 964.07 992.67 959.63 983.67 0.0M
2021-11-24 976.67 983.93 957.97 964.23 0.0M
2021-11-23 939.43 973.27 937.03 967.83 0.0M
2021-11-22 1,004.50 1,004.50 936.67 946.37 0.0M
2021-11-18 1,021.90 1,033.33 987.33 1,004.07 0.0M
2021-11-17 1,041.33 1,043.33 1,016.53 1,019.00 0.0M
2021-11-16 1,016.67 1,081.20 1,004.73 1,046.93 0.0M
2021-11-15 1,046.67 1,046.70 1,007.97 1,014.10 0.0M
2021-11-12 1,064.93 1,084.73 1,037.97 1,053.33 0.0M
2021-11-11 1,044.67 1,073.00 1,044.67 1,058.67 0.0M
2021-11-10 1,054.67 1,071.60 1,036.07 1,049.33 0.0M
2021-11-09 1,072.67 1,083.67 1,046.67 1,054.67 0.0M
2021-11-08 1,089.33 1,090.67 1,060.43 1,063.97 0.0M
2021-11-04 1,099.90 1,102.27 1,081.80 1,086.83 0.0M
2021-11-03 1,074.67 1,119.30 1,070.80 1,089.97 0.0M
2021-11-02 1,030.67 1,078.67 1,030.67 1,064.30 0.0M
2021-11-01 1,053.33 1,060.00 1,019.90 1,052.87 0.0M
2021-10-29 1,033.33 1,060.33 992.60 1,052.57 0.0M
2021-10-28 1,006.67 1,028.10 989.63 1,022.93 0.0M
2021-10-27 977.50 1,012.37 970.87 982.57 0.0M
2021-10-26 921.33 975.40 920.00 971.97 0.0M
2021-10-25 980.00 993.33 923.33 938.43 0.0M
2021-10-22 1,016.67 1,028.70 974.97 980.03 0.0M
2021-10-21 985.20 1,042.67 965.17 1,017.40 0.0M
2021-10-20 1,000.00 1,011.17 954.20 963.37 0.0M
2021-10-19 1,079.77 1,081.67 966.70 1,005.77 0.0M
2021-10-18 1,102.00 1,118.67 1,071.07 1,077.17 0.0M
2021-10-14 1,033.33 1,099.33 1,027.67 1,091.60 0.1M
2021-10-13 1,030.00 1,038.80 1,012.93 1,023.90 0.0M
2021-10-12 1,005.20 1,046.57 1,005.20 1,018.67 0.0M
2021-10-11 994.67 1,028.33 994.67 1,005.87 0.0M
2021-10-08 1,042.00 1,046.43 1,007.07 1,018.23 0.0M
2021-10-07 974.07 1,033.33 974.07 1,025.33 0.0M
2021-10-06 984.00 994.67 970.00 974.07 0.0M
2021-10-05 967.23 993.57 966.87 985.03 0.0M
2021-10-04 999.33 999.33 962.13 967.23 0.0M
2021-10-01 976.67 993.00 975.93 980.23 0.0M
2021-09-30 1,014.07 1,025.30 990.43 994.50 0.0M
2021-09-29 948.00 1,020.00 924.53 1,014.07 0.0M
2021-09-28 986.67 997.33 940.50 949.43 0.0M
2021-09-27 993.30 1,003.33 982.40 987.17 0.0M
2021-09-24 1,031.93 1,033.33 993.50 1,000.63 0.0M
2021-09-23 1,001.43 1,043.83 1,001.43 1,013.87 0.0M
2021-09-22 994.27 1,025.57 993.97 1,005.63 0.0M
2021-09-21 1,008.00 1,013.33 958.87 982.73 0.0M
2021-09-20 1,008.00 1,031.40 1,003.33 1,006.57 0.0M
2021-09-17 1,026.67 1,072.63 1,000.73 1,029.77 0.0M
2021-09-16 1,023.33 1,033.37 993.27 994.60 0.0M
2021-09-15 1,046.60 1,058.77 1,004.33 1,023.93 0.0M
2021-09-14 912.00 1,064.00 912.00 1,036.03 0.1M
2021-09-13 878.73 912.00 868.67 903.73 0.0M
2021-09-09 880.03 884.27 866.67 868.93 0.0M
2021-09-08 860.00 897.77 840.00 875.17 0.0M
2021-09-07 881.33 893.60 847.50 862.00 0.0M
2021-09-06 894.10 919.97 884.27 886.80 0.0M
2021-09-03 911.33 915.13 887.60 897.23 0.0M
2021-09-02 905.83 936.70 889.03 897.50 0.0M
2021-09-01 906.63 916.60 884.67 894.63 0.0M
2021-08-31 906.43 906.67 881.37 886.33 0.0M
2021-08-30 858.27 922.43 855.03 904.50 0.0M
2021-08-27 852.67 853.17 834.30 842.97 0.0M
2021-08-26 846.00 858.23 829.40 834.37 0.0M
2021-08-25 840.00 865.33 810.67 838.27 0.0M
2021-08-24 816.00 856.60 800.03 850.87 0.0M
2021-08-23 879.50 886.13 806.87 819.87 0.0M
2021-08-20 873.37 881.73 848.33 852.60 0.0M
2021-08-18 893.37 896.97 876.77 884.00 0.0M
2021-08-17 892.77 924.00 883.83 895.63 0.0M
2021-08-16 915.30 915.30 888.13 892.77 0.0M
2021-08-13 946.83 957.23 906.67 915.60 0.0M
2021-08-12 880.00 963.33 868.40 946.83 0.1M
2021-08-11 813.33 916.00 750.00 889.37 0.1M
2021-08-10 910.00 932.53 793.57 817.97 0.1M
2021-08-09 945.13 945.13 900.50 906.80 0.0M
2021-08-06 944.00 960.67 926.67 935.40 0.0M
2021-08-05 943.33 983.33 912.33 942.70 0.1M
2021-08-04 896.70 946.67 892.33 898.83 0.1M
2021-08-03 836.47 904.77 833.10 896.50 0.1M
2021-08-02 793.33 829.80 793.30 826.27 0.0M
2021-07-30 780.00 795.27 767.13 788.33 0.0M
2021-07-29 786.67 796.67 770.67 779.00 0.0M
2021-07-28 817.73 817.80 780.00 787.07 0.0M
2021-07-27 828.67 840.00 800.00 813.43 0.0M
2021-07-26 796.67 827.33 782.00 818.70 0.0M
2021-07-23 747.03 798.67 735.53 790.20 0.0M
2021-07-22 763.30 763.30 736.60 743.60 0.0M
2021-07-20 763.33 763.37 723.20 737.07 0.0M
2021-07-19 742.63 763.33 726.13 758.13 0.0M
2021-07-16 717.00 742.77 717.00 738.33 0.0M
2021-07-15 713.33 729.47 711.87 717.30 0.0M
2021-07-14 703.97 741.30 703.97 709.40 0.0M
2021-07-13 714.00 729.63 711.37 716.87 0.0M
2021-07-12 712.00 729.33 701.80 711.07 0.0M
2021-07-09 652.67 716.67 649.60 711.10 0.0M
2021-07-08 666.67 666.67 651.77 653.07 0.0M
2021-07-07 666.67 666.67 651.30 657.20 0.0M
2021-07-06 650.67 679.87 650.67 657.40 0.0M
2021-07-05 668.07 688.40 656.67 659.43 0.0M
2021-07-02 663.20 684.97 650.00 673.27 0.0M
2021-07-01 659.80 698.00 638.63 650.20 0.1M
2021-06-30 584.00 658.67 584.00 653.67 0.1M
2021-06-29 596.67 599.07 589.93 593.30 0.0M
2021-06-28 597.33 597.33 587.07 592.93 0.0M
2021-06-25 586.53 596.67 583.43 594.87 0.0M
2021-06-24 579.27 589.27 579.27 585.77 0.0M
2021-06-23 576.00 595.90 573.90 578.27 0.0M
2021-06-22 566.67 575.60 562.67 573.57 0.0M
2021-06-21 559.97 571.20 547.93 566.53 0.0M
2021-06-18 563.27 565.37 535.90 555.83 0.0M
2021-06-17 556.00 578.40 550.83 561.87 0.0M
2021-06-16 565.33 570.00 552.63 556.80 0.0M
2021-06-15 563.27 566.50 558.10 559.30 0.0M
2021-06-14 573.37 573.57 550.00 561.60 0.0M
2021-06-11 580.13 594.87 570.00 574.77 0.0M
2021-06-10 560.00 586.00 560.00 572.57 0.1M
2021-06-09 527.07 575.43 524.30 559.23 0.1M
2021-06-08 526.70 541.33 521.73 527.30 0.0M
2021-06-07 531.33 546.00 517.33 535.53 0.0M
2021-06-04 527.47 535.33 523.53 530.90 0.0M
2021-06-03 522.13 533.17 520.07 525.70 0.0M
2021-06-02 531.33 538.10 524.67 527.87 0.0M
2021-06-01 520.67 539.10 519.47 530.70 0.0M
2021-05-31 532.97 535.57 517.43 525.17 0.0M
2021-05-28 542.67 542.93 531.27 534.90 0.0M
2021-05-27 527.33 546.07 524.67 537.67 0.0M
2021-05-26 533.40 539.53 521.87 524.23 0.0M
2021-05-25 540.03 549.23 533.37 534.57 0.0M
2021-05-24 537.20 556.67 536.23 539.60 0.0M
2021-05-21 550.00 560.00 533.37 537.20 0.1M
2021-05-20 517.67 534.00 512.03 530.03 0.0M
2021-05-19 514.20 524.00 502.73 508.00 0.0M
2021-05-18 499.93 516.20 499.93 508.93 0.0M
2021-05-17 480.00 503.30 476.77 495.30 0.0M
2021-05-14 479.67 479.67 460.67 471.87 0.0M
2021-05-12 463.33 466.83 456.67 460.43 0.0M
2021-05-11 444.03 475.40 444.03 463.53 0.0M
2021-05-10 470.67 486.67 453.33 456.57 0.0M
2021-05-07 498.00 498.00 468.00 472.20 0.0M
2021-05-06 519.93 521.33 490.67 497.70 0.0M
2021-05-05 460.20 518.00 460.20 508.03 0.0M
2021-05-04 456.67 470.63 454.67 460.20 0.0M
2021-05-03 434.00 459.87 434.00 453.60 0.0M
2021-04-30 438.00 451.53 433.67 440.30 0.0M
2021-04-29 431.50 448.53 423.60 438.43 0.0M
2021-04-28 431.33 437.00 421.00 427.03 0.0M
2021-04-27 422.90 435.30 419.13 427.70 0.0M
2021-04-26 416.67 428.67 416.67 421.80 0.0M
2021-04-23 422.13 430.20 411.57 416.40 0.0M
2021-04-22 420.37 429.37 418.63 423.00 0.0M
2021-04-20 425.73 437.67 420.00 423.07 0.0M
2021-04-19 419.77 427.00 414.47 420.77 0.0M
2021-04-16 436.00 442.53 428.67 432.40 0.0M
2021-04-15 427.10 440.00 413.83 431.03 0.0M
2021-04-13 426.63 442.67 423.23 430.03 0.0M
2021-04-12 447.73 447.73 414.00 420.50 0.0M
2021-04-09 474.57 474.57 446.67 456.13 0.0M
2021-04-08 443.33 483.33 441.93 470.03 0.0M
2021-04-07 426.10 441.60 425.33 437.10 0.0M
2021-04-06 418.70 429.73 414.90 424.10 0.0M
2021-04-05 415.87 425.33 405.83 419.33 0.0M
2021-04-01 406.67 427.50 406.67 425.10 0.0M
2021-03-31 416.60 420.27 411.47 413.37 0.0M
2021-03-30 403.33 432.10 403.33 417.13 0.0M
2021-03-26 396.67 404.67 392.47 399.07 0.0M
2021-03-25 381.33 401.63 376.67 393.83 0.0M
2021-03-24 398.63 399.10 385.40 389.10 0.0M
2021-03-23 400.77 409.33 395.50 399.90 0.0M
2021-03-22 416.67 416.67 393.23 399.53 0.0M
2021-03-19 388.67 406.30 374.67 402.67 0.0M
2021-03-18 404.67 413.70 381.00 389.60 0.0M
2021-03-17 436.03 438.87 400.80 402.53 0.0M
2021-03-16 456.13 458.63 434.00 435.97 0.0M
2021-03-15 436.67 465.23 436.67 454.33 0.0M
2021-03-12 440.00 448.77 431.10 436.67 0.0M
2021-03-10 426.00 438.67 416.67 429.03 0.0M
2021-03-09 430.00 445.33 418.00 423.10 0.0M
2021-03-08 412.67 439.33 407.60 429.27 0.0M
2021-03-05 426.40 428.67 392.50 405.43 0.0M
2021-03-04 412.67 436.67 403.63 426.80 0.0M
2021-03-03 393.80 415.33 393.10 413.77 0.1M
2021-03-02 352.00 395.83 352.00 391.07 0.2M
2021-03-01 338.00 351.30 335.83 350.27 0.0M
2021-02-26 340.00 346.63 332.53 336.57 0.0M
2021-02-25 336.50 348.67 336.50 346.90 0.0M
2021-02-24 315.37 335.87 315.07 333.13 0.0M
2021-02-23 314.40 323.13 314.40 316.80 0.0M
2021-02-22 326.67 327.20 311.43 319.40 0.0M
2021-02-19 338.67 338.67 323.33 324.80 0.0M
2021-02-18 334.70 336.97 330.63 334.17 0.0M
2021-02-17 338.30 338.30 329.07 333.20 0.0M
2021-02-16 344.57 344.77 333.67 335.50 0.0M
2021-02-15 335.60 348.97 334.53 341.63 0.0M
2021-02-12 335.23 343.57 334.23 335.47 0.0M
2021-02-11 338.67 347.33 333.93 336.73 0.0M
2021-02-10 340.00 340.13 324.37 336.03 0.0M
2021-02-09 329.53 340.00 329.53 332.90 0.0M
2021-02-08 333.40 336.97 321.20 333.73 0.0M
2021-02-05 336.93 345.10 330.00 333.40 0.0M
2021-02-04 350.00 362.63 350.00 355.80 0.0M
2021-02-03 357.97 362.10 350.83 357.97 0.0M
2021-02-02 346.87 366.10 346.87 354.90 0.0M
2021-02-01 340.67 349.60 329.33 346.17 0.0M
2021-01-29 338.67 355.37 336.60 339.70 0.1M
2021-01-28 307.33 349.00 305.83 337.27 0.2M
2021-01-27 295.40 300.67 293.33 296.90 0.0M
2021-01-25 303.33 304.83 295.33 299.03 0.0M
2021-01-22 299.00 307.33 296.47 301.20 0.0M
2021-01-21 295.87 299.33 292.00 295.97 0.0M
2021-01-20 293.37 298.17 292.33 292.67 0.0M
2021-01-19 292.90 297.97 291.87 294.13 0.0M
2021-01-18 294.27 294.27 286.80 290.13 0.0M
2021-01-15 291.00 298.63 289.53 291.27 0.0M
2021-01-14 292.87 294.80 290.03 290.87 0.0M
2021-01-13 305.33 305.33 292.00 293.00 0.0M
2021-01-12 294.67 302.77 294.67 296.83 0.0M
2021-01-11 296.80 300.67 287.33 293.43 0.0M
2021-01-08 304.67 305.07 298.67 299.97 0.0M
2021-01-07 295.67 306.67 295.67 301.50 0.0M
2021-01-06 299.27 303.33 293.73 296.03 0.0M
2021-01-05 302.10 302.53 298.07 299.27 0.0M
2021-01-04 305.10 307.77 300.00 300.97 0.0M
2021-01-01 305.23 305.47 302.67 303.50 0.0M