Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹620.05

(1.70%)

Mar 24, 2026|06:00:00 PM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	1,052	1,062.3	1,045.05	1,047.05	32	48,41,510	3,900
24-Feb-2026	1,047.05	1,060	1,036.1	1,042	42	51,20,895	4,000
25-Feb-2026	1,042.05	1,049.95	1,038	1,045	15	17,73,795	1,300
26-Feb-2026	1,059	1,059	1,035	1,040.35	23	36,58,750	2,700
27-Feb-2026	1,041	1,080	1,030.05	1,064.9	39	53,62,010	3,700
02-Mar-2026	1,030	1,040	1,001.1	1,018.7	49	63,51,170	5,000
04-Mar-2026	999.95	999.95	923.05	946.9	202	2,09,15,180	14,700
05-Mar-2026	984	984	956	960.05	51	78,26,140	5,500
06-Mar-2026	960.05	982.95	960.05	967.8	36	63,03,845	6,000
09-Mar-2026	967.8	967.8	920	928.1	63	61,91,845	4,900
10-Mar-2026	931.05	959	930	933.4	54	63,91,285	5,000
11-Mar-2026	938	938	875	900.6	125	5,01,24,365	52,400
12-Mar-2026	871	909	871	880.9	173	4,22,32,765	39,400
13-Mar-2026	838	838	704.75	708	1,207	16,08,66,735	1,23,000
16-Mar-2026	728	744	643.5	665.6	332	3,80,59,880	36,800
17-Mar-2026	699.95	699.95	610	630.45	255	2,66,98,035	27,200
18-Mar-2026	630.45	693.45	630.45	693.45	240	24,09,68,030	3,57,900
19-Mar-2026	684	713.45	650.55	674.7	188	1,94,67,075	17,700
20-Mar-2026	708	708	676	677.3	132	1,15,26,070	12,000
23-Mar-2026	676	676	609.6	609.7	346	3,09,13,325	31,900

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice