Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,137.55

(1.22%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	1,251.7	1,271	1,240	1,250	41	58,77,745	3,800
24-Sep-2025	1,250	1,258	1,195	1,206.6	176	2,60,77,240	15,900
25-Sep-2025	1,220	1,241	1,198	1,201.55	185	2,50,56,265	12,100
26-Sep-2025	1,200.3	1,200.3	1,160	1,165.6	143	1,85,90,980	11,600
29-Sep-2025	1,180	1,180	1,150	1,153.15	43	54,56,005	3,900
30-Sep-2025	1,179.95	1,180	1,100	1,118.05	122	1,73,07,970	11,400
01-Oct-2025	1,125.05	1,144	1,103.55	1,135.6	82	98,72,210	6,500
03-Oct-2025	1,139	1,174.95	1,120.05	1,166.6	75	95,09,025	6,600
06-Oct-2025	1,179	1,184.3	1,155	1,169.7	55	67,96,985	4,100
07-Oct-2025	1,199.9	1,199.9	1,121.05	1,154.5	95	1,42,62,250	7,500
08-Oct-2025	1,135.2	1,155.05	1,134	1,155	43	58,25,460	3,500
09-Oct-2025	1,136.05	1,169.45	1,136	1,153.5	40	53,07,835	2,600
10-Oct-2025	1,152	1,165.95	1,140	1,146.65	41	48,22,605	2,800
13-Oct-2025	1,136	1,155	1,122	1,145.4	65	1,27,49,600	9,000
14-Oct-2025	1,142	1,143	1,116.05	1,131	68	88,25,105	5,700
15-Oct-2025	1,131	1,135	1,120	1,125.35	50	64,25,275	4,000
16-Oct-2025	1,125.35	1,125.35	1,105	1,108.95	50	60,15,820	3,700
17-Oct-2025	1,108.95	1,132	1,108.95	1,130.35	28	39,40,875	3,100
20-Oct-2025	1,125.35	1,139.8	1,112.05	1,122.35	41	71,08,225	5,000
21-Oct-2025	1,115	1,130.5	1,115	1,123.85	13	14,58,255	700
23-Oct-2025	1,139.9	1,145.75	1,125.35	1,137.55	39	52,39,390	4,200

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice