Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,211.35

(-1.78%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	1,300	1,414.95	1,300	1,362.7	394	7,55,62,855	41,600
18-Nov-2025	1,365	1,438.95	1,300	1,351.15	338	5,55,42,370	22,000
19-Nov-2025	1,350	1,350	1,282.5	1,299.2	119	1,98,92,140	10,300
20-Nov-2025	1,300	1,309.75	1,270.05	1,286.4	43	57,85,950	3,100
21-Nov-2025	1,293.95	1,324.95	1,255.05	1,260.9	64	88,24,610	3,800
24-Nov-2025	1,261	1,261	1,190	1,194.45	132	1,89,47,730	11,400
25-Nov-2025	1,190	1,210	1,170.05	1,177	73	1,05,74,590	6,400
26-Nov-2025	1,181	1,250	1,181	1,235	67	86,00,710	4,600
27-Nov-2025	1,250	1,265	1,241.5	1,248.75	43	61,21,865	3,700
28-Nov-2025	1,245	1,265	1,233.3	1,255.8	31	46,38,695	3,000
01-Dec-2025	1,264	1,328.5	1,264	1,286.5	110	1,55,08,420	7,300
02-Dec-2025	1,260	1,290	1,255	1,259.3	63	89,26,955	5,000
03-Dec-2025	1,268.95	1,280.5	1,225	1,233.3	45	75,15,460	4,200
04-Dec-2025	1,230	1,240	1,202	1,211.35	33	43,93,300	2,600

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice