India markets closed

Cosmos INR (ATOM1-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
2,027.11-167.06 (-7.61%)
As of 7:39AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
09-May-20212,141.702,179.711,956.992,027.112,027.1189,10,25,08,032
08-May-20212,096.962,302.791,972.142,157.482,157.481,00,70,82,96,467
07-May-20211,879.172,354.781,842.942,106.902,106.901,62,80,93,88,194
06-May-20211,833.991,994.981,795.111,879.641,879.6495,89,09,19,333
05-May-20211,546.781,829.001,521.901,827.451,827.4560,02,92,53,912
04-May-20211,694.731,720.491,543.641,552.481,552.4850,01,64,40,760
03-May-20211,710.791,755.191,657.241,695.861,695.8635,54,54,90,370
02-May-20211,763.221,773.281,655.711,711.391,711.3933,27,75,51,193
01-May-20211,683.721,813.201,664.641,764.931,764.9344,79,06,83,788
30-Apr-20211,646.101,734.561,611.801,684.021,684.0239,29,02,45,525
29-Apr-20211,706.871,706.871,570.761,639.601,639.6037,39,17,33,439
28-Apr-20211,718.761,796.651,625.561,705.981,705.9849,40,19,12,170
27-Apr-20211,653.131,746.341,623.401,718.841,718.8443,86,86,48,944
26-Apr-20211,400.171,702.951,385.841,651.491,651.4956,30,07,94,182
25-Apr-20211,380.311,469.891,329.331,396.351,396.3532,95,78,58,331
24-Apr-20211,534.941,535.771,376.001,377.161,377.1635,39,13,42,626
23-Apr-20211,410.131,534.391,255.431,533.121,533.1276,58,59,93,801
22-Apr-20211,476.781,615.761,399.991,409.651,409.6561,42,15,47,301
21-Apr-20211,605.271,619.691,463.881,481.081,481.0852,45,53,16,845
20-Apr-20211,438.421,625.721,323.251,603.311,603.3180,80,40,96,344
19-Apr-20211,597.331,662.151,416.811,444.081,444.0861,22,66,45,064
18-Apr-20211,836.051,865.701,310.451,593.991,593.991,00,50,36,51,297
17-Apr-20211,905.752,050.981,833.051,837.571,837.5759,63,60,98,688
16-Apr-20212,079.112,102.921,798.831,907.131,907.1374,84,95,14,765
15-Apr-20212,032.782,136.571,953.102,090.452,090.451,01,59,20,95,602
14-Apr-20211,790.532,033.311,718.592,033.312,033.311,17,56,94,17,917
13-Apr-20211,650.751,869.921,615.051,794.281,794.2872,87,21,87,580
12-Apr-20211,753.241,774.391,596.391,653.271,653.2761,05,88,93,762
11-Apr-20211,571.891,758.431,550.911,744.631,744.6344,57,60,49,351
10-Apr-20211,600.851,693.391,535.851,573.501,573.5047,30,65,97,469
09-Apr-20211,529.891,609.381,529.891,599.181,599.1831,93,93,02,623
08-Apr-20211,457.581,535.691,452.451,529.581,529.5836,80,24,62,854
07-Apr-20211,595.201,627.271,402.491,457.011,457.0172,34,67,81,091
06-Apr-20211,574.481,705.851,548.111,599.941,599.9473,92,35,57,259
05-Apr-20211,595.111,634.391,500.771,572.781,572.7853,56,77,84,994
04-Apr-20211,486.151,616.101,465.371,595.031,595.0349,53,45,23,359
03-Apr-20211,497.871,666.401,483.361,487.221,487.2282,84,98,72,477
02-Apr-20211,438.721,504.901,413.211,497.801,497.8035,87,85,44,334
01-Apr-20211,399.031,458.931,393.321,439.681,439.6840,09,63,05,538
31-Mar-20211,467.601,474.781,367.261,398.931,398.9344,38,22,18,673
30-Mar-20211,474.671,498.971,435.361,467.281,467.2835,40,97,45,652
29-Mar-20211,399.151,517.221,384.411,474.981,474.9845,67,41,06,775
28-Mar-20211,355.261,440.431,338.201,398.851,398.8538,10,72,95,470
27-Mar-20211,373.911,391.691,309.201,355.171,355.1732,66,56,98,110
26-Mar-20211,249.411,374.291,244.651,374.091,374.0939,60,61,64,366
25-Mar-20211,276.881,306.971,217.571,249.711,249.7151,47,18,58,930
24-Mar-20211,363.571,437.541,220.361,277.901,277.9046,04,30,53,250
23-Mar-20211,398.371,440.561,362.941,363.871,363.8736,79,92,12,143
22-Mar-20211,485.191,528.751,390.261,399.401,399.4041,66,94,01,489
21-Mar-20211,516.901,543.781,449.931,484.981,484.9836,26,03,79,144
20-Mar-20211,614.641,650.681,514.451,514.451,514.4532,74,48,88,968
19-Mar-20211,614.151,681.101,568.961,614.881,614.8852,86,15,12,879
18-Mar-20211,516.561,780.801,488.921,615.861,615.8692,03,47,72,432
17-Mar-20211,524.221,569.901,429.461,517.521,517.5254,73,72,07,272
16-Mar-20211,449.791,588.521,367.161,525.011,525.0164,19,39,77,873
15-Mar-20211,347.871,525.361,306.271,452.891,452.8964,48,53,50,822
14-Mar-20211,408.321,416.881,343.811,348.681,348.6825,16,44,33,886
13-Mar-20211,351.651,439.471,301.091,408.931,408.9336,89,02,56,058
12-Mar-20211,401.601,415.921,305.611,351.291,351.2943,41,78,23,351
11-Mar-20211,426.621,435.091,360.551,401.171,401.1737,47,97,41,121
10-Mar-20211,537.591,546.091,395.211,427.861,427.8649,92,18,01,564
09-Mar-20211,419.351,538.101,398.321,538.091,538.0952,42,60,29,804
08-Mar-20211,426.511,450.641,366.461,419.331,419.3338,61,34,53,015
07-Mar-20211,385.741,426.611,368.391,426.611,426.6130,69,41,34,481
06-Mar-20211,366.431,394.091,340.051,385.591,385.5921,98,74,41,168
05-Mar-20211,380.751,403.701,317.941,367.931,367.9334,83,87,54,759
04-Mar-20211,564.461,582.191,339.351,383.341,383.3457,58,34,68,141
03-Mar-20211,379.971,598.001,371.341,564.941,564.9455,33,27,65,596
02-Mar-20211,364.041,496.181,325.001,379.241,379.2452,62,39,67,315
01-Mar-20211,299.231,368.431,290.071,364.361,364.3634,67,09,17,627
28-Feb-20211,410.811,413.511,227.801,298.691,298.6943,29,69,11,719
27-Feb-20211,385.431,510.611,345.861,410.901,410.9056,35,22,41,848
26-Feb-20211,302.301,394.301,184.851,384.771,384.7773,78,70,71,343
25-Feb-20211,411.551,488.321,292.691,299.421,299.4259,17,26,87,406
24-Feb-20211,458.111,539.241,359.951,411.691,411.6979,27,24,29,960
23-Feb-20211,540.081,687.331,112.551,456.981,456.981,57,22,31,14,453
22-Feb-20211,566.751,569.831,237.391,543.811,543.811,02,00,86,07,012
21-Feb-20211,577.881,642.151,517.681,566.721,566.7287,47,16,61,101
20-Feb-20211,659.511,765.281,511.381,578.901,578.9092,39,43,95,282
19-Feb-20211,680.181,705.191,578.951,659.201,659.2063,04,40,90,128
18-Feb-20211,737.291,808.471,659.061,679.941,679.9485,61,77,50,092
17-Feb-20211,835.851,881.681,647.661,737.201,737.201,75,25,11,37,119
16-Feb-20211,629.531,924.601,629.531,837.001,837.002,45,49,62,27,343
15-Feb-20211,395.141,804.541,112.411,631.501,631.502,28,02,30,09,321
14-Feb-20211,469.951,500.321,350.511,396.951,396.951,06,40,93,75,353
13-Feb-20211,535.531,597.271,405.971,469.941,469.941,19,48,44,30,608
12-Feb-20211,288.411,598.601,261.431,538.671,538.671,82,21,92,54,264
11-Feb-20211,092.351,324.191,081.821,292.421,292.421,17,52,61,96,763
10-Feb-20211,098.491,123.72993.941,092.291,092.2983,97,20,31,928
09-Feb-20211,037.451,126.871,007.711,099.131,099.1385,37,01,87,094
08-Feb-20211,012.851,089.46968.621,038.301,038.301,10,77,88,68,806
07-Feb-2021876.131,014.62839.651,013.071,013.071,15,81,07,72,688
06-Feb-2021884.79981.38826.05874.68874.681,05,46,29,50,980
05-Feb-2021669.96922.05660.95885.09885.091,06,37,36,17,147
04-Feb-2021676.35690.54633.76670.50670.5039,11,14,81,521
03-Feb-2021649.16684.16639.39676.26676.2641,53,86,57,443
02-Feb-2021674.21680.05636.14649.30649.3038,99,74,98,484
01-Feb-2021593.35673.54571.88673.54673.5447,23,85,31,152
31-Jan-2021586.90646.09564.34593.30593.3045,07,69,88,861
30-Jan-2021582.00603.68566.08586.85586.8531,86,09,60,696
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...