Cosboard Industries Ltd

  BSE :530859  Sector : Paper

Buy, Sell or Hold ?

Ask The Analyst

BSE


prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE


prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high


Historical Data

Historical Data

Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
02 Aug 20212.302.412.412.30516-4.56%
26 Jul 20212.412.422.422.415920-4.74%
19 Jul 20212.532.552.552.531407-4.89%
12 Jul 20212.662.452.682.4438813.91%
05 Jul 20212.562.562.562.561406-4.83%
28 Jun 20212.692.702.702.693891-4.95%
21 Jun 20212.832.852.852.83220-4.71%
14 Jun 20212.972.972.972.97220-4.81%
07 Jun 20213.123.123.123.12265-4.88%
31 May 20213.283.313.313.28200-4.93%
24 May 20213.453.453.453.45100-4.43%
17 May 20213.613.613.613.61100-5.00%
10 May 20213.803.803.803.8097-5.00%
30 Mar 20214.004.104.104.002011.52%
22 Mar 20213.943.943.943.941910-4.83%
15 Mar 20214.144.144.144.144500-4.83%
22 Feb 20214.354.354.354.351000-1.14%
15 Feb 20214.404.404.404.401000-0.23%
08 Feb 20214.414.414.414.4115.00%
15 Jan 20214.204.204.204.2025.00%
13 Jan 20214.003.634.003.631024.99%
12 Jan 20213.814.214.213.81427-4.99%
11 Jan 20214.014.374.374.01505-3.84%
08 Jan 20214.174.174.174.1714.77%
07 Jan 20213.983.983.983.9810.00%
06 Jan 20213.984.004.003.98125-4.78%
05 Jan 20214.184.184.183.802234.76%
04 Jan 20213.993.653.993.6552875.00%
01 Jan 20213.803.803.803.8056654.97%
31 Dec 20203.623.903.903.6278-4.99%
30 Dec 20203.814.004.003.8193-4.75%
29 Dec 20204.004.004.004.00900-0.50%
28 Dec 20204.023.844.033.6521474.69%
24 Dec 20203.843.843.843.8424.63%
23 Dec 20203.673.673.673.6714.56%
22 Dec 20203.513.853.863.512928-4.62%
21 Dec 20203.683.683.683.401534.84%
18 Dec 20203.513.853.863.507385-4.62%
17 Dec 20203.683.703.703.3740903.95%
16 Dec 20203.543.753.753.507355-1.12%
15 Dec 20203.583.583.583.582014.99%
14 Dec 20203.413.393.413.1011124.92%
11 Dec 20203.253.403.403.0929670.00%
10 Dec 20203.253.253.253.2550.00%
09 Dec 20203.253.253.252.9549464.84%
08 Dec 20203.103.103.103.10104.38%
07 Dec 20202.972.972.972.70614.95%
04 Dec 20202.832.752.832.603654.81%
02 Dec 20202.702.662.702.66525-2.53%
01 Dec 20202.772.782.782.77601-4.81%
27 Nov 20202.912.912.912.91501-4.59%
26 Nov 20203.053.053.053.051-3.79%
25 Nov 20203.173.333.333.17102-4.80%
24 Nov 20203.333.333.333.331251-4.86%
17 Nov 20203.503.503.503.5098-4.37%
14 Nov 20203.663.663.663.66500-4.94%
11 Nov 20203.854.244.243.8521-4.70%
09 Nov 20204.044.054.054.04106-4.94%
06 Nov 20204.254.254.254.2597-3.41%
04 Nov 20204.404.404.404.00234.51%
03 Nov 20204.214.214.214.21400-4.32%
27 Oct 20204.404.404.404.4013.53%
26 Oct 20204.254.254.254.25100-4.71%
23 Oct 20204.464.464.464.461000.00%
22 Oct 20204.464.464.464.4620.00%
21 Oct 20204.464.454.464.4598824.94%
20 Oct 20204.254.244.454.2410370.00%
19 Oct 20204.254.354.554.25170-2.30%
15 Oct 20204.354.354.354.3510054.82%
14 Oct 20204.154.154.154.0029274.80%
13 Oct 20203.963.963.963.96100.00%
12 Oct 20203.963.613.963.613604.76%
09 Oct 20203.783.783.783.7815.00%
08 Oct 20203.603.603.603.601004.96%
07 Oct 20203.433.273.433.114034.89%
06 Oct 20203.273.443.443.2716-4.94%
05 Oct 20203.443.443.443.44110-4.97%
01 Oct 20203.623.623.623.62824-4.99%
30 Sep 20203.814.004.003.81310-4.99%
28 Sep 20204.014.014.014.01155-4.52%
24 Sep 20204.204.214.214.20227-4.98%
23 Sep 20204.424.424.424.425-4.95%
22 Sep 20204.654.654.654.65100-4.32%
18 Sep 20204.864.864.864.861-4.89%
17 Sep 20205.115.115.115.1113500-4.84%
16 Sep 20205.375.655.905.373201-4.96%
15 Sep 20205.655.395.655.391404.63%
14 Sep 20205.405.405.404.952114.05%
11 Sep 20205.194.955.194.952614.22%
10 Sep 20204.984.744.984.747230.00%
09 Sep 20204.984.984.984.98104.84%
07 Sep 20204.754.524.754.5211070.00%
04 Sep 20204.754.754.754.7514.40%
03 Sep 20204.554.554.554.5514.84%
02 Sep 20204.344.344.344.3414.58%
01 Sep 20204.153.794.153.7926014.27%
31 Aug 20203.983.983.983.6511034.74%
28 Aug 20203.804.154.153.801526-4.76%
27 Aug 20203.993.634.003.6337404.45%
26 Aug 20203.823.923.923.7011052.14%
25 Aug 20203.743.703.743.7016404.76%
24 Aug 20203.573.903.903.571078-4.80%
21 Aug 20203.753.744.123.745640-4.58%
20 Aug 20203.934.134.323.931283-4.84%
19 Aug 20204.134.134.134.131050-4.84%
18 Aug 20204.344.564.564.341667-4.82%
17 Aug 20204.564.564.564.55725-4.60%
14 Aug 20204.784.784.784.78425-4.97%
13 Aug 20205.035.035.035.03475-4.91%
12 Aug 20205.295.295.295.29176-4.86%
10 Aug 20205.565.565.565.56150-4.96%
17 Jul 20205.855.855.855.85102.63%
08 Jul 20205.705.705.705.701000-3.39%
02 Jul 20205.905.905.905.90100-0.51%
01 Jul 20205.935.425.945.4221674.04%
30 Jun 20205.706.306.305.701174-5.00%
29 Jun 20206.005.706.005.70380.00%
26 Jun 20206.006.006.006.0010000.00%
25 Jun 20206.006.006.006.001000-0.66%
24 Jun 20206.045.516.095.51125114.14%
07 May 20205.806.006.005.80111-4.92%
06 May 20206.106.106.106.1030.00%
05 May 20206.106.206.206.105-1.61%
04 May 20206.206.336.336.203-2.05%
30 Apr 20206.336.336.336.332-4.52%
10 Feb 20206.636.636.636.6310.00%
09 Jan 20206.636.636.636.6310.00%
05 Dec 20196.636.606.636.604000-0.60%
29 Nov 20196.676.456.786.4529723.25%
18 Oct 20196.466.466.466.4625-5.00%
11 Oct 20196.806.806.806.80110.00%
19 Sep 20196.806.806.806.80404.45%
17 Sep 20196.516.516.516.5151-4.96%
30 Aug 20196.856.856.856.85504.58%
27 Aug 20196.556.556.556.55503.15%
23 Aug 20196.356.556.556.354-3.05%
16 Aug 20196.556.556.556.55504.80%
14 Aug 20196.256.256.256.25101.63%
26 Jul 20196.156.156.156.151004.41%
24 Jul 20195.895.895.895.89100-5.00%
11 Jun 20196.206.206.206.20200-4.62%
06 Jun 20196.506.506.506.501020.00%
30 May 20196.506.506.506.505000.00%
29 May 20196.506.506.506.5012000.00%
27 May 20196.506.896.896.501050-1.22%
21 May 20196.586.606.606.58516-0.30%
20 May 20196.606.916.916.60303-4.49%
16 May 20196.917.207.556.901240-4.03%
15 May 20197.207.207.207.20504.35%
13 May 20196.906.906.906.90504.55%
10 May 20196.606.606.606.603944.76%
09 May 20196.306.306.306.301000.00%
08 May 20196.306.306.306.303504.65%
06 May 20196.026.026.026.021160.33%
03 May 20196.006.006.006.00504.35%
26 Apr 20195.755.755.765.7512104.55%
25 Apr 20195.506.006.005.47662-4.35%
24 Apr 20195.755.755.755.7550-4.49%
23 Apr 20196.026.026.026.021204.88%
22 Apr 20195.745.525.755.522104.17%
18 Apr 20195.515.265.515.266124.75%
16 Apr 20195.265.265.265.261000-4.71%
15 Apr 20195.525.995.995.52645-4.66%
12 Apr 20195.795.526.005.4812000.52%
11 Apr 20195.765.655.905.654102.13%
10 Apr 20195.645.525.755.52202.55%
09 Apr 20195.505.505.505.504004.56%
08 Apr 20195.265.335.334.84763.34%
05 Apr 20195.095.095.095.093000.00%
04 Apr 20195.095.155.605.091942-4.86%
03 Apr 20195.354.905.354.902374.90%
02 Apr 20195.104.905.104.90514.08%