Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,364.5

(2.98%)

Jun 2, 2025|11:55:00 AM

Invest wise with Expert advice

From Date

02/05/2025

To Date

02/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	1,234.75	1,297.95	1,200	1,271.45	133	1,91,83,675	9,000
06-May-2025	1,273.95	1,273.95	1,111	1,196.35	193	2,92,85,115	15,000
07-May-2025	1,180	1,190	1,160	1,176.25	65	88,17,900	4,500
08-May-2025	1,175.1	1,244.95	1,136	1,170.8	97	1,34,75,215	7,300
09-May-2025	1,125	1,154.85	1,121.95	1,139.45	73	1,01,11,290	6,000
12-May-2025	1,210	1,263.95	1,164	1,247.1	117	1,74,13,745	10,400
13-May-2025	1,247.95	1,310	1,224	1,283	117	1,80,88,065	11,500
14-May-2025	1,301	1,350	1,301	1,344.7	112	1,73,81,005	8,500
15-May-2025	1,344.7	1,348	1,310	1,333.75	80	1,28,51,695	6,700
16-May-2025	1,333.75	1,370	1,333.75	1,356.1	131	2,11,12,365	11,300
19-May-2025	1,350.5	1,394	1,350.5	1,391.05	95	1,52,17,220	8,300
20-May-2025	1,381	1,415	1,350.05	1,365.4	96	1,93,97,615	10,600
21-May-2025	1,346	1,363	1,336	1,347.8	89	1,72,37,535	10,500
22-May-2025	1,388.8	1,520	1,356	1,488.25	353	6,54,92,565	32,600
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

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice