Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,064.9

(2.36%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	1,069.05	1,078.15	1,050	1,071	59	68,20,145	5,000
03-Feb-2026	1,119.95	1,137.9	1,072.15	1,094.8	59	79,73,310	5,800
04-Feb-2026	1,090	1,090.05	1,033.5	1,049.75	134	1,82,14,560	13,700
05-Feb-2026	1,047	1,062	1,045.2	1,051.9	27	30,51,010	1,800
06-Feb-2026	1,032.85	1,069.95	1,030.2	1,050.4	37	39,96,990	2,600
09-Feb-2026	1,051.5	1,070	1,051	1,057.65	51	69,94,185	5,100
10-Feb-2026	1,043	1,076.2	1,043	1,065.5	49	73,29,440	6,000
11-Feb-2026	1,070	1,086	1,055	1,076.7	58	68,63,835	4,300
12-Feb-2026	1,076.7	1,076.7	1,050.3	1,072.95	17	23,37,535	1,500
13-Feb-2026	1,052	1,065	1,052	1,059	12	13,77,215	1,100
16-Feb-2026	1,059	1,060	1,044.15	1,050.05	41	53,59,185	3,500
17-Feb-2026	1,050.05	1,060.95	1,041.05	1,046.85	32	55,56,510	4,200
18-Feb-2026	1,032.05	1,067.95	1,032.05	1,057.4	48	62,25,805	3,900
19-Feb-2026	1,057	1,080	1,047.15	1,048.15	34	45,92,805	3,200
20-Feb-2026	1,035	1,064.4	1,035	1,055	9	9,46,005	700
23-Feb-2026	1,052	1,062.3	1,045.05	1,047.05	32	48,41,510	3,900
24-Feb-2026	1,047.05	1,060	1,036.1	1,042	42	51,20,895	4,000
25-Feb-2026	1,042.05	1,049.95	1,038	1,045	15	17,73,795	1,300
26-Feb-2026	1,059	1,059	1,035	1,040.35	23	36,58,750	2,700
27-Feb-2026	1,041	1,080	1,030.05	1,064.9	39	53,62,010	3,700

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice