BSE · COSMOFE · stock
Cosmo Ferrites Limited (COSMOFE) stock price history
Every BSE trading session of Cosmo Ferrites Limited from Apr 20, 2000 to Sep 28, 2026: 6,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COSMOFE adjusted close, 2000 to 2026
- ₹666.25
- All time high, 2022
- ₹254.80
- 52 week high, ₹89.95 low
- 6,591
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
COSMOFE key facts
- Cosmo Ferrites Limited (COSMOFE) closed at ₹168.55 on Sep 28, 2026 on BSE.
- COSMOFE's all time high close is ₹666.25, set on Apr 6, 2022; its all time low close is ₹2.97 on May 15, 2000.
- COSMOFE's 52 week range is ₹89.95 to ₹254.80.
- COSMOFE returned -23.6% over the year to Sep 28, 2026 and +35.3% over five years.
- Over ten years COSMOFE returned +897%, +25.9% a year compounded.
- COSMOFE's deepest drawdown was -91.3% from Jul 13, 2017 to Mar 31, 2020.
- DataCedar holds 6,591 daily sessions of COSMOFE history from Apr 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COSMOFE price chart, 2000 to 2026
COSMOFE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.2% |
| 3 months | -11.1% |
| 6 months | +81.4% |
| Year to date | +6.0% |
| 1 year | -23.6% |
| 3 years | -35.2% |
| 5 years | +35.3% |
| 10 years | +897.3% |
| Since Apr 20, 2000 | +4,532% |
| Compound annual growth, 26.4 years | +15.6% |
COSMOFE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹666.25 on Apr 6, 2022
- All time low close
- ₹2.97 on May 15, 2000
- 52 week high
- ₹254.80 on Oct 7, 2025
- 52 week low
- ₹89.95 on Mar 12, 2026
- Deepest drawdown
- -91.3% from Jul 13, 2017 to Mar 31, 2020, recovered Jul 1, 2021
- Best single session
- +26.4% on Nov 2, 2000
- Worst single session
- -20.6% on Apr 28, 2000
- Volatility, 1 year annualised
- 59.9%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 46.3×
- Best calendar year
- 2021, +2,203%
- Worst calendar year
- 2019, -73%
COSMOFE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 20, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹159.00 | ₹238.00 | ₹89.95 | ₹168.55 | +6.1% | 1.3M | 184 |
| 2025 | ₹349.15 | ₹384.90 | ₹136.00 | ₹158.85 | -52.2% | 1.5M | 248 |
| 2024 | ₹226.15 | ₹356.80 | ₹140.60 | ₹332.55 | +48.4% | 2.8M | 245 |
| 2023 | ₹280.00 | ₹313.90 | ₹125.30 | ₹224.05 | -18.7% | 2.9M | 245 |
| 2022 | ₹301.00 | ₹673.00 | ₹202.65 | ₹275.70 | -3.9% | 5.7M | 248 |
| 2021 | ₹13.04 | ₹286.90 | ₹10.13 | ₹286.90 | +2,203% | 5.8M | 248 |
| 2020 | ₹4.90 | ₹13.30 | ₹3.00 | ₹12.46 | +141.9% | 279.9K | 251 |
| 2019 | ₹18.50 | ₹21.40 | ₹4.96 | ₹5.15 | -73.4% | 211.5K | 242 |
| 2018 | ₹29.65 | ₹33.50 | ₹15.40 | ₹19.35 | -34.4% | 1.2M | 246 |
| 2017 | ₹14.81 | ₹36.55 | ₹14.15 | ₹29.50 | +96.7% | 4.1M | 248 |
| 2016 | ₹14.50 | ₹23.25 | ₹10.85 | ₹15.00 | +10.7% | 1.2M | 246 |
| 2015 | ₹12.20 | ₹15.88 | ₹8.35 | ₹13.55 | +2.3% | 717.7K | 246 |
| 2014 | ₹5.93 | ₹14.85 | ₹4.36 | ₹13.25 | +133.7% | 771.3K | 244 |
| 2013 | ₹9.00 | ₹9.40 | ₹5.00 | ₹5.67 | -34.8% | 235.7K | 248 |
| 2012 | ₹10.01 | ₹13.30 | ₹6.37 | ₹8.70 | -13.1% | 671.6K | 245 |
| 2011 | ₹20.00 | ₹21.00 | ₹8.75 | ₹10.01 | -48.4% | 984.9K | 246 |
| 2010 | ₹9.49 | ₹24.25 | ₹9.02 | ₹19.40 | +109.5% | 3.3M | 250 |
| 2009 | ₹7.22 | ₹11.30 | ₹4.81 | ₹9.26 | +26.5% | 1.3M | 243 |
| 2008 | ₹27.75 | ₹29.00 | ₹5.40 | ₹7.32 | -72.3% | 2.4M | 246 |
| 2007 | ₹11.60 | ₹26.40 | ₹7.72 | ₹26.40 | +130.0% | 5.2M | 248 |
| 2006 | ₹15.00 | ₹16.50 | ₹6.15 | ₹11.48 | -18.3% | 4.2M | 247 |
| 2005 | ₹13.95 | ₹28.95 | ₹12.00 | ₹14.05 | +0.8% | 13.6M | 250 |
| 2004 | ₹15.25 | ₹15.69 | ₹5.70 | ₹13.94 | -6.8% | 7.6M | 262 |
| 2003 | ₹12.00 | ₹17.20 | ₹6.75 | ₹14.96 | +22.6% | 8.1M | 261 |
| 2002 | ₹9.15 | ₹18.35 | ₹7.32 | ₹12.20 | +33.3% | 2.4M | 261 |
| 2001 | ₹7.87 | ₹9.70 | ₹7.87 | ₹9.15 | +16.3% | 700 | 261 |
| 2000 | ₹3.64 | ₹8.39 | ₹2.34 | ₹7.87 | n/a | 270.2K | 182 |
COSMOFE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹168.55 | -16.4% |
| August 2026 | ₹201.50 | -3.1% |
| July 2026 | ₹208.00 | +5.5% |
| June 2026 | ₹197.10 | +8.3% |
| May 2026 | ₹182.05 | +27.5% |
| April 2026 | ₹142.80 | +54.5% |
| March 2026 | ₹92.40 | -19.0% |
| February 2026 | ₹114.05 | -22.2% |
| January 2026 | ₹146.60 | -7.7% |
| December 2025 | ₹158.85 | -13.9% |
| November 2025 | ₹184.55 | -14.2% |
| October 2025 | ₹215.20 | -6.4% |
About the COSMOFE data
Daily bars. 6,591 sessions from Apr 20, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COSMOFE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- COROMANDEL Coromandel International Limited
- CORONA CORONA Remedies Limited
- COSCO Cosco (India) Limited
- COSMICCRF Cosmic CRF Limited
- COSMOFIRST Cosmo First Limited
- COSPOWER Cospower Engineering Limited
- COSYN Cosyn Limited
- COTFAB United Cotfab Limited
Common questions
COSMOFE share price history
