Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,619.6

(-0.85%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	1,603.1	1,631	1,572.05	1,610.05	74	1,53,01,865	7,000
23-Jun-2025	1,612.95	1,619	1,581.4	1,597.4	65	1,65,20,435	9,200
24-Jun-2025	1,611.2	1,629	1,567	1,586.35	99	2,12,99,030	10,400
25-Jun-2025	1,595	1,610	1,589	1,593.2	29	54,40,485	2,900
26-Jun-2025	1,589.95	1,609.95	1,575	1,585.6	36	78,16,575	3,900
27-Jun-2025	1,586	1,620	1,525.35	1,531.9	128	2,39,49,680	11,900
30-Jun-2025	1,514	1,553	1,480	1,517	87	1,58,24,840	8,500
01-Jul-2025	1,500	1,521.9	1,456.4	1,478.05	92	1,62,27,225	8,300
02-Jul-2025	1,485	1,494.9	1,460.3	1,491	74	1,18,21,380	5,900
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

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice