Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,211.5

(-1.89%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	1,308.2	1,319.95	1,238	1,262.1	193	3,94,11,440	20,500
14-Aug-2025	1,256	1,288	1,232.5	1,274.2	109	2,02,88,625	11,100
18-Aug-2025	1,287	1,360	1,287	1,359.45	117	1,84,72,515	12,000
19-Aug-2025	1,342	1,351	1,338	1,345.6	28	52,45,885	3,100
20-Aug-2025	1,359	1,400	1,359	1,387.5	69	1,33,05,480	6,800
21-Aug-2025	1,399.95	1,399.95	1,343.25	1,367	60	1,05,74,105	5,700
22-Aug-2025	1,366.95	1,395	1,350	1,390	42	81,40,970	5,100
25-Aug-2025	1,338	1,385	1,338	1,349.45	129	2,06,87,800	10,300
26-Aug-2025	1,349.5	1,359	1,267	1,299.15	177	3,44,96,660	17,500
28-Aug-2025	1,325	1,325	1,261.1	1,277.7	82	1,37,03,415	9,300
29-Aug-2025	1,265	1,311.5	1,265	1,285.75	59	96,45,970	5,000
01-Sep-2025	1,325	1,333.4	1,290	1,309.15	68	90,39,380	5,600
02-Sep-2025	1,308	1,340	1,305.1	1,328.55	51	1,03,44,085	6,800
03-Sep-2025	1,313.3	1,333	1,312	1,318.15	32	69,79,570	4,600
04-Sep-2025	1,318.15	1,325	1,300	1,302.2	40	56,42,825	3,800
05-Sep-2025	1,305	1,305	1,281	1,285.85	44	72,44,985	4,500
08-Sep-2025	1,290	1,290	1,208	1,218.45	256	4,56,47,725	28,700
09-Sep-2025	1,217.8	1,247.4	1,210	1,218.9	80	1,25,68,770	8,000
10-Sep-2025	1,242.75	1,242.75	1,221.15	1,234.8	49	68,95,120	4,500
11-Sep-2025	1,210	1,247.95	1,200.05	1,211.5	76	1,08,59,030	6,900

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice