Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,166.6

(2.73%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	1,313.3	1,333	1,312	1,318.15	32	69,79,570	4,600
04-Sep-2025	1,318.15	1,325	1,300	1,302.2	40	56,42,825	3,800
05-Sep-2025	1,305	1,305	1,281	1,285.85	44	72,44,985	4,500
08-Sep-2025	1,290	1,290	1,208	1,218.45	256	4,56,47,725	28,700
09-Sep-2025	1,217.8	1,247.4	1,210	1,218.9	80	1,25,68,770	8,000
10-Sep-2025	1,242.75	1,242.75	1,221.15	1,234.8	49	68,95,120	4,500
11-Sep-2025	1,210	1,247.95	1,200.05	1,211.5	76	1,08,59,030	6,900
12-Sep-2025	1,220	1,299	1,220	1,289	124	1,87,14,505	10,700
15-Sep-2025	1,290	1,290	1,235.5	1,242.4	51	87,97,310	5,000
16-Sep-2025	1,243.05	1,264	1,200	1,229.85	171	2,54,00,975	14,400
17-Sep-2025	1,221	1,295	1,221	1,288.15	131	2,03,95,290	11,500
18-Sep-2025	1,300	1,325	1,260	1,286.5	129	2,25,46,780	10,000
19-Sep-2025	1,306.5	1,306.5	1,238.95	1,251.95	65	93,71,300	5,700
22-Sep-2025	1,299	1,299	1,220	1,245.45	108	1,60,28,415	9,100
23-Sep-2025	1,251.7	1,271	1,240	1,250	41	58,77,745	3,800
24-Sep-2025	1,250	1,258	1,195	1,206.6	176	2,60,77,240	15,900
25-Sep-2025	1,220	1,241	1,198	1,201.55	185	2,50,56,265	12,100
26-Sep-2025	1,200.3	1,200.3	1,160	1,165.6	143	1,85,90,980	11,600
29-Sep-2025	1,180	1,180	1,150	1,153.15	43	54,56,005	3,900
30-Sep-2025	1,179.95	1,180	1,100	1,118.05	122	1,73,07,970	11,400
01-Oct-2025	1,125.05	1,144	1,103.55	1,135.6	82	98,72,210	6,500

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice