Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,610.05

(0.62%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	1,500	1,550	1,455.05	1,465.3	200	4,19,26,415	19,700
26-May-2025	1,301	1,344.8	1,260.1	1,280.7	556	8,77,17,045	39,800
27-May-2025	1,300	1,369	1,300	1,347.95	251	4,31,99,845	20,100
28-May-2025	1,371	1,385	1,320	1,332.05	148	3,63,63,050	21,900
29-May-2025	1,332.05	1,349.9	1,303	1,316	82	1,65,18,215	10,400
30-May-2025	1,316	1,341.85	1,316	1,325.05	80	1,19,55,510	7,000
02-Jun-2025	1,326.05	1,400	1,326.05	1,394.85	137	2,27,12,045	11,500
03-Jun-2025	1,391	1,424.95	1,360	1,389.5	97	1,52,93,690	7,600
04-Jun-2025	1,389.5	1,426.2	1,361.2	1,410.7	112	1,87,18,545	9,800
05-Jun-2025	1,438.95	1,450	1,413	1,429.05	75	1,13,36,415	5,000
06-Jun-2025	1,429.05	1,431	1,382	1,394.4	107	2,05,77,355	10,900
09-Jun-2025	1,405	1,500	1,405	1,483.8	242	4,44,41,545	23,600
10-Jun-2025	1,550	1,654.8	1,500	1,642.05	531	11,38,85,180	48,700
11-Jun-2025	1,653	1,725	1,601	1,624.15	386	8,04,37,680	32,400
12-Jun-2025	1,622.95	1,695	1,601	1,673.3	203	4,15,50,220	14,800
13-Jun-2025	1,601	1,699	1,560	1,629.7	139	2,95,48,220	10,300
16-Jun-2025	1,621	1,650	1,605	1,609.95	106	2,15,55,615	10,000
17-Jun-2025	1,649	1,649	1,571	1,594.7	99	2,29,15,260	12,100
18-Jun-2025	1,603.95	1,630	1,570	1,618.65	107	2,21,08,345	9,500
19-Jun-2025	1,626.7	1,685	1,590	1,600.05	179	3,89,06,990	13,200
20-Jun-2025	1,603.1	1,631	1,572.05	1,610.05	74	1,53,01,865	7,000

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice