Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,278.25

(0.20%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Oct-2025	1,143.2	1,260	1,143.2	1,168.5	101	1,27,13,995	6,800
27-Oct-2025	1,188	1,188	1,136	1,165.7	51	63,93,395	3,900
28-Oct-2025	1,144.05	1,165.45	1,132.1	1,143.2	46	61,94,290	3,900
29-Oct-2025	1,101	1,139	1,101	1,116.45	103	1,29,89,580	7,300
30-Oct-2025	1,118	1,135.95	1,115.2	1,129.25	36	55,17,745	3,300
31-Oct-2025	1,105	1,151	1,105	1,120	46	52,85,595	2,100
03-Nov-2025	1,118.6	1,132.95	1,112.95	1,127.1	58	83,18,120	6,100
04-Nov-2025	1,137.75	1,139	1,125	1,133.05	51	73,70,765	5,300
06-Nov-2025	1,249	1,294	1,210	1,242.65	507	7,79,13,675	40,400
07-Nov-2025	1,192.55	1,255	1,192.55	1,241.35	128	1,88,19,780	10,200
10-Nov-2025	1,242	1,261.95	1,217	1,253.85	96	1,46,10,950	8,800
11-Nov-2025	1,295	1,295	1,250	1,262.45	85	1,40,66,415	8,100
12-Nov-2025	1,256.15	1,288.95	1,250	1,274	100	2,13,81,400	13,800
13-Nov-2025	1,268	1,295	1,250.15	1,275.75	70	1,06,71,030	6,500
14-Nov-2025	1,256.1	1,293.9	1,256.1	1,278.25	51	68,89,345	3,500

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice