Cosmic CRF

Cosmic CRF Ltd Historical Data

NSEBSE

₹1,531.9

(-3.39%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	1,316	1,341.85	1,316	1,325.05	80	1,19,55,510	7,000
02-Jun-2025	1,326.05	1,400	1,326.05	1,394.85	137	2,27,12,045	11,500
03-Jun-2025	1,391	1,424.95	1,360	1,389.5	97	1,52,93,690	7,600
04-Jun-2025	1,389.5	1,426.2	1,361.2	1,410.7	112	1,87,18,545	9,800
05-Jun-2025	1,438.95	1,450	1,413	1,429.05	75	1,13,36,415	5,000
06-Jun-2025	1,429.05	1,431	1,382	1,394.4	107	2,05,77,355	10,900
09-Jun-2025	1,405	1,500	1,405	1,483.8	242	4,44,41,545	23,600
10-Jun-2025	1,550	1,654.8	1,500	1,642.05	531	11,38,85,180	48,700
11-Jun-2025	1,653	1,725	1,601	1,624.15	386	8,04,37,680	32,400
12-Jun-2025	1,622.95	1,695	1,601	1,673.3	203	4,15,50,220	14,800
13-Jun-2025	1,601	1,699	1,560	1,629.7	139	2,95,48,220	10,300
16-Jun-2025	1,621	1,650	1,605	1,609.95	106	2,15,55,615	10,000
17-Jun-2025	1,649	1,649	1,571	1,594.7	99	2,29,15,260	12,100
18-Jun-2025	1,603.95	1,630	1,570	1,618.65	107	2,21,08,345	9,500
19-Jun-2025	1,626.7	1,685	1,590	1,600.05	179	3,89,06,990	13,200
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

Cosmic CRF: Related NEWS

No Record Found

Invest wise with Expert advice