Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,432.9

(0.86%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	1,533	1,533	1,482	1,497.65	80	1,24,19,135	4,800
04-Jul-2025	1,485.25	1,564	1,484	1,553.1	128	2,32,23,710	10,800
07-Jul-2025	1,553.1	1,573	1,512.15	1,565.05	83	1,36,01,625	5,300
08-Jul-2025	1,553	1,770	1,553	1,740.2	554	11,36,23,720	42,500
09-Jul-2025	1,750	1,820	1,680	1,687.4	275	7,08,90,640	25,200
10-Jul-2025	1,687.4	1,700	1,620	1,649.65	87	1,56,73,350	6,100
11-Jul-2025	1,649.65	1,690.9	1,590	1,610.85	181	4,21,07,010	17,800
14-Jul-2025	1,611.25	1,635	1,570.1	1,625.35	128	2,89,70,100	14,400
15-Jul-2025	1,639	1,639	1,600	1,607.45	55	93,71,795	3,900
16-Jul-2025	1,620	1,645	1,605	1,614.55	71	1,24,81,600	5,600
17-Jul-2025	1,635.15	1,650	1,571.3	1,633.45	98	2,55,92,495	13,000
18-Jul-2025	1,636	1,639.95	1,600	1,619.6	35	79,29,575	3,700
21-Jul-2025	1,585.4	1,629.95	1,585.4	1,593.85	89	1,60,12,985	7,600
22-Jul-2025	1,620	1,657.75	1,601.4	1,626.35	130	2,21,38,315	8,100
23-Jul-2025	1,626.5	1,630	1,592	1,601.4	62	1,07,84,545	5,700
24-Jul-2025	1,610	1,620	1,585	1,610.05	58	1,41,03,660	6,400
25-Jul-2025	1,585.05	1,596.9	1,530	1,549.15	135	2,41,93,350	10,000
28-Jul-2025	1,523	1,539.95	1,466	1,486.5	89	1,86,86,635	9,100
29-Jul-2025	1,486	1,509.95	1,410.05	1,448.45	172	2,75,45,980	13,100
30-Jul-2025	1,430	1,445	1,389.1	1,415.1	137	2,53,74,100	13,000
31-Jul-2025	1,408.5	1,459	1,391	1,420.65	41	65,73,745	3,600
01-Aug-2025	1,452	1,452	1,405	1,432.9	66	1,11,52,365	5,700

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice