Get 20% lifetime commission for referring investors to digrin.com
here.
COSMO FIRST LIMITED - Price History
Monthly price history for COSMOFIRST.NS (COSMO FIRST LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹610.05 | ₹610.05 |
| April 2024 | ₹604.70 | ₹604.70 |
| March 2024 | ₹500.75 | ₹500.75 |
| February 2024 | ₹519.70 | ₹519.70 |
| January 2024 | ₹620.20 | ₹620.20 |
| December 2023 | ₹609.90 | ₹609.90 |
| November 2023 | ₹607.25 | ₹607.25 |
| October 2023 | ₹637.10 | ₹637.10 |
| September 2023 | ₹685.75 | ₹685.75 |
| August 2023 | ₹728.50 | ₹728.50 |
| July 2023 | ₹621 | ₹621 |
| June 2023 | ₹699.71 | ₹705.35 |
| May 2023 | ₹594.41 | ₹599.20 |
| April 2023 | ₹617.37 | ₹622.35 |
| March 2023 | ₹582.60 | ₹587.30 |
| February 2023 | ₹631.01 | ₹636.10 |
| January 2023 | ₹701.59 | ₹707.25 |
| December 2022 | ₹759.08 | ₹765.20 |
| November 2022 | ₹796.38 | ₹802.80 |
| October 2022 | ₹726.89 | ₹732.75 |
| September 2022 | ₹864.28 | ₹871.25 |
| August 2022 | ₹911.95 | ₹919.30 |
| July 2022 | ₹886.30 | ₹893.45 |
| June 2022 | ₹979.95 | ₹987.85 |
| May 2022 | ₹1,117.19 | ₹1,689.30 |
| April 2022 | ₹1,254.32 | ₹1,896.64 |
| March 2022 | ₹1,146.29 | ₹1,733.30 |
| February 2022 | ₹1,001.03 | ₹1,513.65 |
| January 2022 | ₹1,126.74 | ₹1,713.80 |
| December 2021 | ₹918.72 | ₹1,397.40 |
| November 2021 | ₹886.47 | ₹1,348.35 |
| October 2021 | ₹1,039.82 | ₹1,581.60 |
| September 2021 | ₹981.87 | ₹1,493.44 |
| August 2021 | ₹858.92 | ₹1,328.55 |
| July 2021 | ₹765.66 | ₹1,184.30 |
| June 2021 | ₹633.32 | ₹979.60 |
| May 2021 | ₹509.97 | ₹788.80 |
| April 2021 | ₹427.31 | ₹660.94 |
| March 2021 | ₹401.03 | ₹620.30 |
| February 2021 | ₹326.65 | ₹505.24 |
| January 2021 | ₹313.83 | ₹509.25 |
| December 2020 | ₹282.37 | ₹458.20 |
| November 2020 | ₹272.54 | ₹442.24 |
| October 2020 | ₹282.65 | ₹458.66 |
| September 2020 | ₹252.45 | ₹409.65 |
| August 2020 | ₹239.66 | ₹388.90 |
| July 2020 | ₹255.90 | ₹415.24 |
| June 2020 | ₹192.98 | ₹313.16 |
| May 2020 | ₹167.87 | ₹272.40 |
| April 2020 | ₹161.83 | ₹262.60 |
| March 2020 | ₹128.21 | ₹208.05 |
| February 2020 | ₹188.51 | ₹305.90 |
| January 2020 | ₹157.76 | ₹268.30 |
| December 2019 | ₹136.24 | ₹231.70 |
| November 2019 | ₹138.05 | ₹234.80 |
| October 2019 | ₹128.44 | ₹218.44 |
| September 2019 | ₹127.03 | ₹216.04 |
| August 2019 | ₹126.45 | ₹215.06 |
| July 2019 | ₹114.63 | ₹194.96 |
| June 2019 | ₹128.67 | ₹225.10 |
| May 2019 | ₹130.78 | ₹228.80 |
| April 2019 | ₹113.35 | ₹198.30 |
| March 2019 | ₹110.52 | ₹193.35 |
| February 2019 | ₹108.01 | ₹188.96 |
| January 2019 | ₹112 | ₹195.94 |
| December 2018 | ₹124.55 | ₹217.90 |
| November 2018 | ₹127.69 | ₹223.40 |
| October 2018 | ₹146.21 | ₹255.80 |
| September 2018 | ₹124.86 | ₹218.44 |
| August 2018 | ₹141.64 | ₹247.80 |
| July 2018 | ₹140.47 | ₹245.74 |
| June 2018 | ₹127.52 | ₹229.16 |
| May 2018 | ₹131.49 | ₹236.30 |
| April 2018 | ₹155.67 | ₹279.75 |
| March 2018 | ₹136.36 | ₹245.06 |
| February 2018 | ₹160.74 | ₹288.86 |
| January 2018 | ₹195.13 | ₹350.66 |
| December 2017 | ₹205.78 | ₹369.80 |
| November 2017 | ₹193.38 | ₹347.50 |
| October 2017 | ₹217.25 | ₹390.40 |
| September 2017 | ₹211.70 | ₹380.44 |
| August 2017 | ₹198.93 | ₹357.50 |
| July 2017 | ₹235.91 | ₹423.94 |
| June 2017 | ₹225.37 | ₹414.56 |
| May 2017 | ₹223.68 | ₹411.45 |
| April 2017 | ₹250.32 | ₹460.46 |
| March 2017 | ₹202.78 | ₹373 |
| February 2017 | ₹190.25 | ₹349.95 |
| January 2017 | ₹196.99 | ₹362.36 |
| December 2016 | ₹180.60 | ₹332.20 |
| November 2016 | ₹187.58 | ₹345.04 |
| October 2016 | ₹216.78 | ₹398.74 |
| September 2016 | ₹208.05 | ₹382.70 |
| August 2016 | ₹195.52 | ₹359.66 |
| July 2016 | ₹174.73 | ₹321.40 |
| June 2016 | ₹187.80 | ₹345.45 |
| May 2016 | ₹200.77 | ₹369.30 |
| April 2016 | ₹204.54 | ₹376.24 |
| March 2016 | ₹158.01 | ₹290.66 |
| February 2016 | ₹120.34 | ₹229.65 |
| January 2016 | ₹162.41 | ₹309.94 |
| December 2015 | ₹142.64 | ₹272.20 |
| November 2015 | ₹145.78 | ₹278.20 |
| October 2015 | ₹130.06 | ₹248.20 |
| September 2015 | ₹95.13 | ₹181.54 |
| August 2015 | ₹80.88 | ₹154.35 |
| July 2015 | ₹77.40 | ₹147.70 |
| June 2015 | ₹58.26 | ₹113.90 |
| May 2015 | ₹56.80 | ₹111.04 |
| April 2015 | ₹43.05 | ₹84.15 |
| March 2015 | ₹39.42 | ₹77.06 |
| February 2015 | ₹42.74 | ₹83.55 |
| January 2015 | ₹50.57 | ₹98.85 |
| December 2014 | ₹46.83 | ₹91.54 |
| November 2014 | ₹53.46 | ₹104.50 |
| October 2014 | ₹59.95 | ₹117.20 |
| September 2014 | ₹54.20 | ₹105.94 |
| August 2014 | ₹42.68 | ₹84.30 |
| July 2014 | ₹41.16 | ₹81.30 |
| June 2014 | ₹38.45 | ₹75.94 |
| May 2014 | ₹32.78 | ₹64.76 |
| April 2014 | ₹27.01 | ₹53.36 |
| March 2014 | ₹25.42 | ₹50.20 |
| February 2014 | ₹23.54 | ₹46.50 |
| January 2014 | ₹26.20 | ₹51.75 |
| December 2013 | ₹31.69 | ₹62.60 |
| November 2013 | ₹27.04 | ₹53.40 |
| October 2013 | ₹26.38 | ₹52.10 |
| September 2013 | ₹22.61 | ₹44.66 |
| August 2013 | ₹21.70 | ₹45.04 |
| July 2013 | ₹23.46 | ₹48.70 |
| June 2013 | ₹26.64 | ₹55.30 |
| May 2013 | ₹30.44 | ₹63.20 |
| April 2013 | ₹32.76 | ₹68 |
| March 2013 | ₹33.12 | ₹68.74 |
| February 2013 | ₹30.76 | ₹63.86 |
| January 2013 | ₹37.05 | ₹76.90 |
| December 2012 | ₹37.89 | ₹78.64 |
| November 2012 | ₹38.08 | ₹79.05 |
| October 2012 | ₹42.62 | ₹88.46 |
| September 2012 | ₹42.25 | ₹87.70 |
| August 2012 | ₹37.58 | ₹78 |
| July 2012 | ₹40.01 | ₹83.06 |
| June 2012 | ₹44.16 | ₹96.60 |
| May 2012 | ₹40.04 | ₹87.60 |
| April 2012 | ₹39.84 | ₹87.15 |
| March 2012 | ₹39.96 | ₹87.40 |
| February 2012 | ₹41.85 | ₹91.54 |
| January 2012 | ₹40 | ₹87.50 |
| December 2011 | ₹33.39 | ₹73.05 |
| November 2011 | ₹35.72 | ₹78.15 |
| October 2011 | ₹40.32 | ₹88.20 |
| September 2011 | ₹39.13 | ₹85.60 |
| August 2011 | ₹40.16 | ₹87.86 |
| July 2011 | ₹43.29 | ₹94.70 |
| June 2011 | ₹47.88 | ₹109.70 |
| May 2011 | ₹46.38 | ₹106.24 |
| April 2011 | ₹48 | ₹109.95 |
| March 2011 | ₹40.75 | ₹93.34 |
| February 2011 | ₹40.12 | ₹91.90 |
| January 2011 | ₹51.73 | ₹118.50 |
| December 2010 | ₹59.70 | ₹136.76 |
| November 2010 | ₹60.02 | ₹137.50 |
| October 2010 | ₹74.10 | ₹169.76 |
| September 2010 | ₹62.58 | ₹143.36 |
| August 2010 | ₹56.24 | ₹133.84 |
| July 2010 | ₹53.52 | ₹127.35 |
| June 2010 | ₹51.64 | ₹122.90 |
| May 2010 | ₹48.62 | ₹115.70 |
| April 2010 | ₹50.99 | ₹121.35 |
| March 2010 | ₹49.84 | ₹118.60 |
| February 2010 | ₹47.17 | ₹112.24 |
| January 2010 | ₹47.89 | ₹113.96 |
| December 2009 | ₹45.66 | ₹108.64 |
| November 2009 | ₹42.88 | ₹102.04 |
| October 2009 | ₹43.74 | ₹104.10 |
| September 2009 | ₹46.50 | ₹110.66 |
| August 2009 | ₹43.05 | ₹102.45 |
| July 2009 | ₹38.90 | ₹97.24 |
| June 2009 | ₹37.16 | ₹92.90 |
| May 2009 | ₹37.91 | ₹94.76 |
| April 2009 | ₹28.61 | ₹71.50 |
| March 2009 | ₹24.86 | ₹62.14 |
| February 2009 | ₹24.86 | ₹62.14 |
| January 2009 | ₹25.08 | ₹62.70 |
| December 2008 | ₹25.79 | ₹64.46 |
| November 2008 | ₹24.66 | ₹61.65 |
| October 2008 | ₹25.92 | ₹64.80 |
| September 2008 | ₹34.88 | ₹87.20 |
| August 2008 | ₹38.36 | ₹95.90 |
| July 2008 | ₹38.18 | ₹95.44 |
| June 2008 | ₹34.87 | ₹92 |
| May 2008 | ₹39.47 | ₹104.14 |
| April 2008 | ₹41.26 | ₹108.86 |
| March 2008 | ₹32.24 | ₹85.05 |
| February 2008 | ₹38.19 | ₹100.76 |
| January 2008 | ₹41.84 | ₹110.40 |
| December 2007 | ₹58.83 | ₹155.20 |
| November 2007 | ₹39.57 | ₹104.40 |
| October 2007 | ₹35.84 | ₹94.54 |
| September 2007 | ₹33.53 | ₹88.46 |
| August 2007 | ₹33.16 | ₹87.50 |
| July 2007 | ₹33.50 | ₹88.40 |
| June 2007 | ₹32.89 | ₹90.40 |
| May 2007 | ₹33.07 | ₹90.90 |
| April 2007 | ₹31.18 | ₹85.70 |
| March 2007 | ₹26.81 | ₹73.70 |
| February 2007 | ₹27.18 | ₹74.70 |
| January 2007 | ₹30.60 | ₹84.10 |
| December 2006 | ₹29.58 | ₹81.30 |
| November 2006 | ₹29.52 | ₹81.15 |
| October 2006 | ₹32.02 | ₹88 |
| September 2006 | ₹33.36 | ₹91.70 |
| August 2006 | ₹34.40 | ₹94.54 |
| July 2006 | ₹31.96 | ₹91.16 |
| June 2006 | ₹38.64 | ₹110.20 |
| May 2006 | ₹30.84 | ₹87.94 |
| April 2006 | ₹28.45 | ₹81.15 |
| March 2006 | ₹24.30 | ₹69.30 |
| February 2006 | ₹25.28 | ₹72.10 |
| January 2006 | ₹26.31 | ₹75.04 |
| December 2005 | ₹26.18 | ₹74.66 |
| November 2005 | ₹25.18 | ₹71.80 |
| October 2005 | ₹23.93 | ₹68.25 |
| September 2005 | ₹26.94 | ₹76.84 |
| August 2005 | ₹27.13 | ₹80.55 |
| July 2005 | ₹23.93 | ₹71.06 |
| June 2005 | ₹26.99 | ₹80.14 |
| May 2005 | ₹27.95 | ₹83 |
| April 2005 | ₹21.32 | ₹63.30 |
| March 2005 | ₹19.84 | ₹58.90 |
| February 2005 | ₹21.20 | ₹62.96 |
| January 2005 | ₹21.52 | ₹63.90 |
| December 2004 | ₹24.74 | ₹73.46 |
| November 2004 | ₹24.11 | ₹71.60 |
| October 2004 | ₹21.36 | ₹63.40 |
| September 2004 | ₹20.90 | ₹62.06 |
| August 2004 | ₹21.61 | ₹64.16 |
| July 2004 | ₹20.06 | ₹59.55 |
| June 2004 | ₹22.35 | ₹71 |
| May 2004 | ₹21.25 | ₹67.50 |
| April 2004 | ₹24.84 | ₹78.90 |
| March 2004 | ₹23.71 | ₹75.30 |
| February 2004 | ₹23.33 | ₹74.10 |
| January 2004 | ₹25.39 | ₹80.66 |
| December 2003 | ₹33.92 | ₹107.74 |
| November 2003 | ₹27.69 | ₹87.94 |
| October 2003 | ₹25.41 | ₹80.70 |
| September 2003 | ₹27.38 | ₹86.96 |
| August 2003 | ₹27.09 | ₹86.06 |
| July 2003 | ₹28.18 | ₹94.20 |
| June 2003 | ₹26.61 | ₹88.95 |
| May 2003 | ₹23.63 | ₹79 |
| April 2003 | ₹20.02 | ₹66.94 |
| March 2003 | ₹14.79 | ₹49.46 |
| February 2003 | ₹19.34 | ₹129.30 |
| January 2003 | ₹18.23 | ₹121.86 |
| December 2002 | ₹22.95 | ₹153.45 |
| November 2002 | ₹20.26 | ₹135.45 |
| October 2002 | ₹20.03 | ₹133.95 |
| September 2002 | ₹21.10 | ₹141.09 |
| August 2002 | ₹20.64 | ₹137.97 |
| July 2002 | ₹17.33 | ₹119.67 |
| June 2002 | ₹20.78 | ₹143.49 |
| May 2002 | ₹11.28 | ₹77.85 |
| April 2002 | ₹14.48 | ₹99.96 |
| March 2002 | ₹7.22 | ₹49.86 |
| February 2002 | ₹6.34 | ₹43.74 |
| January 2002 | ₹6.50 | ₹44.85 |
| December 2001 | ₹5.52 | ₹38.10 |
| November 2001 | ₹6.49 | ₹44.79 |
| October 2001 | ₹5.42 | ₹37.44 |
| September 2001 | ₹3.98 | ₹27.51 |
| August 2001 | ₹4.54 | ₹31.35 |
| July 2001 | ₹4.81 | ₹33.21 |
| June 2001 | ₹4.20 | ₹29.01 |
| May 2001 | ₹4.57 | ₹31.56 |
| April 2001 | ₹4.05 | ₹27.99 |
| March 2001 | ₹3.58 | ₹24.69 |
| February 2001 | ₹4.25 | ₹29.34 |
| January 2001 | ₹4.42 | ₹30.54 |
| December 2000 | ₹4.78 | ₹33 |
| November 2000 | ₹4.38 | ₹30.24 |
| October 2000 | ₹3.54 | ₹24.45 |
| September 2000 | ₹3.77 | ₹26.01 |
| August 2000 | ₹4.42 | ₹30.54 |
| July 2000 | ₹4.93 | ₹34.05 |
| June 2000 | ₹3.51 | ₹24.24 |
| May 2000 | ₹4.42 | ₹30.54 |
| April 2000 | ₹3.91 | ₹27 |
| March 2000 | ₹6.06 | ₹41.85 |
| February 2000 | ₹5.56 | ₹38.40 |
| January 2000 | ₹3.62 | ₹24.96 |
| December 1999 | ₹4.52 | ₹31.20 |
| November 1999 | ₹2.98 | ₹20.55 |
| October 1999 | ₹2.66 | ₹18.39 |
| September 1999 | ₹2.46 | ₹17.01 |
| August 1999 | ₹2.58 | ₹17.79 |
| July 1999 | ₹2.21 | ₹15.24 |
| June 1999 | ₹2.01 | ₹13.86 |
| May 1999 | ₹1.99 | ₹13.74 |
| April 1999 | ₹2.03 | ₹14.01 |
| March 1999 | ₹2.75 | ₹18.99 |
| February 1999 | ₹2.77 | ₹19.11 |
| January 1999 | ₹2.90 | ₹20.04 |
| December 1998 | ₹4.17 | ₹28.80 |
| November 1998 | ₹3.70 | ₹25.50 |
| October 1998 | ₹4.26 | ₹29.40 |
| September 1998 | ₹4.35 | ₹30 |
| August 1998 | ₹3.70 | ₹25.50 |
| July 1998 | ₹3.82 | ₹26.40 |
| June 1998 | ₹4.22 | ₹29.10 |
| May 1998 | ₹6.08 | ₹42 |
| April 1998 | ₹6.24 | ₹43.05 |
| March 1998 | ₹5.69 | ₹39.30 |
| February 1998 | ₹6.50 | ₹44.85 |
| January 1998 | ₹6.96 | ₹48 |
| December 1997 | ₹6.30 | ₹43.50 |
| November 1997 | ₹5.65 | ₹39 |
| October 1997 | ₹6.74 | ₹46.50 |
| September 1997 | ₹8.91 | ₹61.50 |
| August 1997 | ₹11.26 | ₹77.70 |
| July 1997 | ₹11.69 | ₹80.70 |
| June 1997 | ₹11.08 | ₹76.50 |
| May 1997 | ₹11.84 | ₹81.75 |
| April 1997 | ₹11.34 | ₹78.30 |
| March 1997 | ₹12.34 | ₹85.20 |
| February 1997 | ₹14.08 | ₹97.20 |
| January 1997 | ₹17.39 | ₹120 |
| December 1996 | ₹16.95 | ₹117 |
| November 1996 | ₹18.04 | ₹124.50 |
| October 1996 | ₹20.43 | ₹141 |
| September 1996 | ₹20.86 | ₹144 |
| August 1996 | ₹23.69 | ₹163.50 |
| July 1996 | ₹34.34 | ₹237 |
| June 1996 | ₹51.29 | ₹354 |
| May 1996 | ₹42.16 | ₹291 |
| April 1996 | ₹52.16 | ₹360 |
| March 1996 | ₹53.25 | ₹367.50 |
| February 1996 | ₹56.51 | ₹390 |
| November 1995 | ₹62.59 | ₹432 |
| October 1995 | ₹59.55 | ₹411 |
| September 1995 | ₹55.20 | ₹381 |
| August 1995 | ₹56.51 | ₹390 |
| July 1995 | ₹63.46 | ₹438 |
| June 1995 | ₹64.33 | ₹444 |
| May 1995 | ₹58.46 | ₹403.50 |
| April 1995 | ₹61.72 | ₹426 |
| March 1995 | ₹64.76 | ₹447 |
| February 1995 | ₹66.50 | ₹459 |
COSMOFIRST.NS
Price: ₹610.05
52 week price:
5-year range yield:
Forward Dividend Yield: 0.82%
Payout Ratio: 16.86%
Payout Ratio Range:
Dividend Per Share: 5.00 INR
Earnings Per Share: 29.64 INR
P/E Ratio: 12.96
Exchange: NSI
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 16.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 9.37%
DGR5: 30.00%
DGR10: 30.00%