Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,136

(13.44%)

Jan 14, 2026|02:09:00 PM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	1,239.1	1,270	1,220	1,261.8	59	74,96,105	4,000
16-Dec-2025	1,231.05	1,265.9	1,231.05	1,256.05	18	22,61,470	1,400
17-Dec-2025	1,245	1,282	1,161.5	1,190.65	158	2,35,67,430	11,200
18-Dec-2025	1,185.5	1,190.7	1,165.25	1,173.05	68	98,94,160	6,400
19-Dec-2025	1,173.05	1,180.45	1,151.25	1,173.35	35	44,50,110	2,400
22-Dec-2025	1,173	1,194.8	1,134	1,149.85	153	3,83,69,740	26,700
23-Dec-2025	1,160	1,194.95	1,158	1,178.9	68	86,91,905	3,800
24-Dec-2025	1,180	1,193.95	1,166.05	1,177	42	50,66,800	3,100
26-Dec-2025	1,177	1,187	1,165	1,170.1	57	71,81,320	4,300
29-Dec-2025	1,165.5	1,173.9	1,146	1,150.35	50	72,57,680	4,400
30-Dec-2025	1,155	1,200	1,148.5	1,185.35	35	41,09,700	2,600
31-Dec-2025	1,161.05	1,190	1,160	1,171.4	41	59,83,670	3,500
01-Jan-2026	1,151.05	1,159	1,146	1,149.65	66	98,91,315	7,500
02-Jan-2026	1,170	1,180	1,156.1	1,162.95	53	71,35,585	4,100
05-Jan-2026	1,174.95	1,180.2	1,138.05	1,149.75	60	75,10,995	4,700
06-Jan-2026	1,144.05	1,165.6	1,135.05	1,152.95	63	80,19,875	5,100
07-Jan-2026	1,159	1,174.5	1,137	1,139.15	38	57,54,030	4,400
08-Jan-2026	1,139.15	1,141	1,105.1	1,106.65	93	1,27,43,705	8,300
09-Jan-2026	1,139	1,139	1,090	1,100.25	41	55,60,285	3,600
12-Jan-2026	1,052	1,064.8	1,001.45	1,026.9	188	3,02,92,985	22,400
13-Jan-2026	1,030	1,030	971.25	1,001.45	120	1,98,64,250	16,200

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice