COSCO India

COSI
🏛️ india →
245.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 240.05 247.00 240.00 245.90 0.0M
2025-09-25 231.40 248.00 231.40 247.55 0.0M
2025-09-24 253.95 259.00 242.50 247.45 0.0M
2025-09-23 255.15 255.15 249.95 250.00 0.0M
2025-09-22 255.00 255.00 243.00 249.90 0.0M
2025-09-19 255.90 255.90 243.80 248.95 0.0M
2025-09-18 259.00 259.00 245.15 250.00 0.0M
2025-09-17 247.90 251.50 245.70 249.40 0.0M
2025-09-16 234.00 249.00 234.00 239.90 0.0M
2025-09-15 235.50 235.50 230.00 235.15 0.0M
2025-09-12 234.70 237.55 230.00 230.25 0.0M
2025-09-11 231.05 235.00 229.00 232.35 0.0M
2025-09-10 235.90 235.90 229.00 232.15 0.0M
2025-09-09 232.05 237.80 231.00 231.10 0.0M
2025-09-08 230.20 239.80 228.15 231.60 0.0M
2025-09-05 232.10 237.00 225.00 230.20 0.0M
2025-09-04 249.70 249.70 231.05 231.65 0.0M
2025-09-03 249.50 249.50 235.85 237.70 0.0M
2025-09-02 234.00 244.60 231.00 239.80 0.0M
2025-09-01 236.10 237.00 231.00 233.40 0.0M
2025-08-29 237.00 237.00 233.05 233.05 0.0M
2025-08-28 233.45 237.55 227.65 237.55 0.0M
2025-08-26 234.00 244.90 233.40 233.80 0.0M
2025-08-25 242.90 242.90 233.05 233.40 0.0M
2025-08-22 237.80 244.00 237.80 242.95 0.0M
2025-08-21 236.80 254.30 236.80 244.25 0.0M
2025-08-20 234.50 234.50 234.50 234.50 0.0M
2025-08-19 236.00 236.00 233.00 233.05 0.0M
2025-08-18 267.95 267.95 235.35 235.95 0.0M
2025-08-14 231.00 235.80 230.00 234.70 0.0M
2025-08-13 221.00 236.05 221.00 229.50 0.0M
2025-08-12 236.00 236.00 230.00 230.05 0.0M
2025-08-11 230.00 239.95 228.00 229.10 0.0M
2025-08-08 232.30 233.50 227.00 229.50 0.0M
2025-08-07 240.00 243.95 235.00 235.00 0.0M
2025-08-06 247.90 247.90 234.60 234.60 0.0M
2025-08-05 250.00 250.00 222.25 239.15 0.0M
2025-08-04 243.75 243.75 236.00 237.65 0.0M
2025-08-01 252.90 252.90 242.05 243.75 0.0M
2025-07-31 250.00 250.00 250.00 250.00 0.0M
2025-07-30 248.65 252.00 245.00 250.00 0.0M
2025-07-29 249.00 251.00 241.85 249.65 0.0M
2025-07-28 245.00 251.70 245.00 250.20 0.0M
2025-07-25 252.00 257.80 247.00 252.50 0.0M
2025-07-24 248.00 252.00 246.25 251.30 0.0M
2025-07-23 245.00 248.50 244.05 248.00 0.0M
2025-07-22 247.00 247.45 245.00 245.00 0.0M
2025-07-21 249.50 249.50 242.30 247.45 0.0M
2025-07-18 247.00 254.00 247.00 247.95 0.0M
2025-07-17 251.00 251.00 241.20 249.05 0.0M
2025-07-16 246.00 252.00 246.00 250.00 0.0M
2025-07-15 239.00 248.00 235.55 246.75 0.0M
2025-07-14 234.25 238.90 232.85 238.90 0.0M
2025-07-11 239.90 242.00 233.60 235.00 0.0M
2025-07-10 244.95 252.70 232.25 238.80 0.0M
2025-07-09 252.85 252.85 244.60 245.40 0.0M
2025-07-08 244.65 249.50 242.85 243.65 0.0M
2025-07-07 254.85 254.85 243.60 245.85 0.0M
2025-07-04 247.60 254.50 245.10 248.50 0.0M
2025-07-03 256.75 256.75 247.00 247.40 0.0M
2025-07-02 246.95 258.80 246.95 248.10 0.0M
2025-07-01 254.15 273.00 241.25 246.95 0.0M
2025-06-30 258.30 264.90 249.95 259.30 0.0M
2025-06-27 255.00 258.00 252.95 257.05 0.0M
2025-06-26 273.45 273.45 247.60 251.70 0.0M
2025-06-25 281.40 281.40 252.00 256.95 0.0M
2025-06-24 288.00 288.00 260.00 274.35 0.0M
2025-06-23 255.00 287.85 251.00 264.60 0.0M
2025-06-20 288.55 288.55 267.65 274.95 0.0M
2025-06-19 293.65 293.65 262.20 277.35 0.0M
2025-06-18 307.95 307.95 266.65 276.45 0.0M
2025-06-17 283.80 283.80 263.00 269.10 0.0M
2025-06-16 268.15 269.45 257.75 258.95 0.0M
2025-06-13 263.85 267.00 255.10 266.85 0.0M
2025-06-12 270.00 270.00 260.00 262.55 0.0M
2025-06-11 270.00 270.00 260.05 265.00 0.0M
2025-06-10 274.50 274.50 272.75 272.75 0.0M
2025-06-09 261.00 275.00 260.75 269.10 0.0M
2025-06-06 243.30 260.75 243.30 256.10 0.0M
2025-06-05 274.00 274.00 254.00 254.40 0.0M
2025-06-04 255.05 263.00 255.05 258.75 0.0M
2025-06-03 260.00 273.10 250.35 258.45 0.0M
2025-06-02 276.05 276.05 254.20 265.00 0.0M
2025-05-30 284.95 284.95 270.00 276.05 0.0M
2025-05-29 278.00 285.65 268.00 275.05 0.0M
2025-05-28 278.55 285.70 278.00 279.35 0.0M
2025-05-27 280.05 280.05 263.10 277.20 0.0M
2025-05-26 268.50 287.75 268.50 270.50 0.0M
2025-05-23 280.00 280.00 271.20 271.75 0.0M
2025-05-22 290.00 290.00 274.00 275.10 0.0M
2025-05-21 289.95 289.95 280.00 281.40 0.0M
2025-05-20 268.65 293.95 268.65 272.05 0.0M
2025-05-19 265.30 287.80 265.30 274.10 0.0M
2025-05-16 270.00 287.45 262.30 271.85 0.0M
2025-05-15 274.40 274.40 262.25 270.00 0.0M
2025-05-14 244.00 295.00 244.00 270.00 0.0M
2025-05-13 269.00 269.00 267.00 267.95 0.0M
2025-05-12 265.00 273.90 262.00 269.00 0.0M
2025-05-09 255.95 260.00 255.95 260.00 0.0M
2025-05-08 265.00 287.45 251.50 256.00 0.0M
2025-05-07 268.00 269.00 265.20 268.70 0.0M
2025-05-06 269.00 292.00 269.00 269.00 0.0M
2025-05-05 275.00 275.00 270.00 270.00 0.0M
2025-05-02 280.00 284.00 271.95 271.95 0.0M
2025-04-30 266.10 272.10 266.10 271.20 0.0M
2025-04-29 313.65 313.65 284.50 285.90 0.0M
2025-04-28 265.00 280.00 265.00 278.90 0.0M
2025-04-25 294.80 294.80 260.30 262.50 0.0M
2025-04-24 279.00 279.00 279.00 279.00 0.0M
2025-04-23 285.00 289.95 278.60 280.00 0.0M
2025-04-22 289.95 289.95 270.55 280.10 0.0M
2025-04-21 290.00 290.00 275.20 283.95 0.0M
2025-04-17 289.50 289.50 270.05 283.00 0.0M
2025-04-16 283.00 283.00 279.95 279.95 0.0M
2025-04-15 245.10 281.00 245.10 275.00 0.0M
2025-04-11 264.70 264.70 258.00 264.45 0.0M
2025-04-09 246.20 253.00 241.50 253.00 0.0M
2025-04-08 245.00 246.20 241.05 246.20 0.0M
2025-04-07 230.00 259.95 230.00 252.00 0.0M
2025-04-04 278.00 278.00 254.90 265.95 0.0M
2025-04-03 256.35 286.70 240.00 260.20 0.0M
2025-04-02 274.50 274.50 256.00 256.35 0.0M
2025-04-01 263.80 263.80 245.00 259.00 0.0M
2025-03-28 227.05 244.45 221.00 235.30 0.0M
2025-03-27 249.70 249.70 219.20 227.45 0.0M
2025-03-26 266.50 266.50 242.50 249.60 0.0M
2025-03-25 294.90 294.90 263.75 265.90 0.0M
2025-03-24 245.05 284.00 245.05 281.10 0.0M
2025-03-21 237.50 263.00 237.50 244.65 0.0M
2025-03-20 230.30 250.00 225.00 237.00 0.0M
2025-03-19 240.00 241.85 225.45 229.20 0.0M
2025-03-18 230.00 247.00 222.30 241.60 0.0M
2025-03-17 217.35 233.70 213.40 226.65 0.0M
2025-03-13 228.10 228.10 217.60 219.95 0.0M
2025-03-12 226.40 226.65 226.35 226.60 0.0M
2025-03-11 222.10 236.70 222.10 226.40 0.0M
2025-03-10 240.95 240.95 229.50 238.90 0.0M
2025-03-07 231.10 240.00 230.00 230.15 0.0M
2025-03-06 234.85 234.90 228.00 230.00 0.0M
2025-03-05 229.95 239.95 225.00 229.95 0.0M
2025-03-04 218.80 228.90 218.80 218.80 0.0M
2025-03-03 226.10 227.80 217.50 218.80 0.0M
2025-02-28 227.00 232.20 225.00 225.35 0.0M
2025-02-27 235.00 235.00 228.20 232.25 0.0M
2025-02-25 237.00 237.00 230.00 230.00 0.0M
2025-02-24 227.05 237.00 227.05 237.00 0.0M
2025-02-21 238.95 239.00 233.00 239.00 0.0M
2025-02-20 226.50 239.90 226.50 237.80 0.0M
2025-02-19 230.20 239.00 225.00 231.10 0.0M
2025-02-18 241.80 243.00 226.30 230.70 0.0M
2025-02-17 257.00 263.95 225.00 236.50 0.0M
2025-02-14 251.95 257.00 230.00 257.00 0.0M
2025-02-13 256.00 264.00 251.25 251.95 0.0M
2025-02-12 276.00 276.00 235.00 255.80 0.0M
2025-02-11 282.90 283.95 270.30 271.30 0.0M
2025-02-10 281.00 287.95 280.00 280.20 0.0M
2025-02-07 290.00 290.00 272.45 275.70 0.0M
2025-02-06 307.00 307.00 286.00 290.00 0.0M
2025-02-05 309.90 309.90 288.00 296.35 0.0M
2025-02-04 280.80 306.95 275.35 286.20 0.0M
2025-02-03 284.00 284.00 280.80 280.80 0.0M
2025-02-01 283.50 304.00 279.95 283.60 0.0M
2025-01-31 276.50 289.95 276.50 281.05 0.0M
2025-01-30 275.00 298.95 272.00 278.80 0.0M
2025-01-29 273.95 285.00 270.00 272.00 0.0M
2025-01-28 268.95 278.80 265.00 278.65 0.0M
2025-01-27 285.30 285.30 260.00 265.15 0.0M
2025-01-24 299.95 305.95 287.00 290.20 0.0M
2025-01-23 300.00 309.90 291.30 293.15 0.0M
2025-01-22 294.00 299.90 286.00 299.80 0.0M
2025-01-21 306.95 308.00 285.10 289.35 0.0M
2025-01-20 319.00 319.00 300.15 306.55 0.0M
2025-01-17 298.00 325.00 291.00 296.40 0.0M
2025-01-16 302.80 308.35 294.30 298.05 0.0M
2025-01-15 301.00 314.90 292.05 294.10 0.0M
2025-01-14 309.50 309.50 285.00 301.25 0.0M
2025-01-13 300.00 318.00 298.90 300.45 0.0M
2025-01-10 326.60 330.00 310.00 316.95 0.0M
2025-01-09 334.80 334.80 323.00 326.60 0.0M
2025-01-08 329.60 330.95 325.55 330.95 0.0M
2025-01-07 326.05 346.70 326.05 329.60 0.0M
2025-01-06 335.60 339.90 327.30 330.05 0.0M
2025-01-03 334.00 342.00 325.35 340.25 0.0M
2025-01-02 332.50 348.00 323.30 334.45 0.0M
2025-01-01 335.00 344.00 335.00 340.60 0.0M