Cosmic CRF Limited (BOM:543928)
India · Delayed Price · Currency is INR 1,075.40
-31.30 (-2.83%)
At close: Jan 20, 2026
Cosmic CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,197.90 | 1,280.00 | 1,197.90 | 1,224.35 | 1,224.35 | 5.31% | 22,400 |
| Jan 21, 2026 | 1,130.00 | 1,197.95 | 1,072.05 | 1,162.60 | 1,162.60 | 8.11% | 17,200 |
| Jan 20, 2026 | 1,085.00 | 1,115.05 | 1,060.10 | 1,075.40 | 1,075.40 | -2.83% | 6,700 |
| Jan 19, 2026 | 1,148.95 | 1,198.95 | 1,081.20 | 1,106.70 | 1,106.70 | -5.60% | 13,800 |
| Jan 16, 2026 | 1,198.90 | 1,198.90 | 1,143.00 | 1,172.35 | 1,172.35 | 2.06% | 13,400 |
| Jan 14, 2026 | 1,001.00 | 1,199.70 | 991.15 | 1,148.70 | 1,148.70 | 14.70% | 41,000 |
| Jan 13, 2026 | 1,030.00 | 1,030.00 | 971.25 | 1,001.45 | 1,001.45 | -2.48% | 19,700 |
| Jan 12, 2026 | 1,052.00 | 1,064.80 | 1,001.45 | 1,026.90 | 1,026.90 | -6.67% | 29,600 |
| Jan 9, 2026 | 1,139.00 | 1,139.00 | 1,090.00 | 1,100.25 | 1,100.25 | -0.58% | 5,000 |
| Jan 8, 2026 | 1,139.15 | 1,141.00 | 1,105.10 | 1,106.65 | 1,106.65 | -2.85% | 11,400 |
| Jan 7, 2026 | 1,159.00 | 1,174.50 | 1,137.00 | 1,139.15 | 1,139.15 | -1.20% | 5,000 |
| Jan 6, 2026 | 1,144.05 | 1,165.60 | 1,135.05 | 1,152.95 | 1,152.95 | 0.28% | 7,000 |
| Jan 5, 2026 | 1,174.95 | 1,180.20 | 1,138.05 | 1,149.75 | 1,149.75 | -1.14% | 6,500 |
| Jan 2, 2026 | 1,170.00 | 1,180.00 | 1,156.10 | 1,162.95 | 1,162.95 | 1.16% | 6,100 |
| Jan 1, 2026 | 1,151.05 | 1,159.00 | 1,146.00 | 1,149.65 | 1,149.65 | -1.86% | 8,600 |
| Dec 31, 2025 | 1,161.05 | 1,190.00 | 1,160.00 | 1,171.40 | 1,171.40 | -1.18% | 5,100 |
| Dec 30, 2025 | 1,155.00 | 1,200.00 | 1,148.50 | 1,185.35 | 1,185.35 | 3.04% | 3,500 |
| Dec 29, 2025 | 1,165.50 | 1,173.90 | 1,146.00 | 1,150.35 | 1,150.35 | -1.69% | 6,300 |
| Dec 26, 2025 | 1,177.00 | 1,187.00 | 1,165.00 | 1,170.10 | 1,170.10 | -0.59% | 6,100 |
| Dec 24, 2025 | 1,180.00 | 1,193.95 | 1,166.05 | 1,177.00 | 1,177.00 | -0.16% | 4,300 |
| Dec 23, 2025 | 1,160.00 | 1,194.95 | 1,158.00 | 1,178.90 | 1,178.90 | 2.53% | 7,400 |
| Dec 22, 2025 | 1,173.00 | 1,194.80 | 1,134.00 | 1,149.85 | 1,149.85 | -2.00% | 32,900 |
| Dec 19, 2025 | 1,173.05 | 1,180.45 | 1,151.25 | 1,173.35 | 1,173.35 | 0.03% | 3,800 |
| Dec 18, 2025 | 1,185.50 | 1,190.70 | 1,165.25 | 1,173.05 | 1,173.05 | -1.48% | 8,400 |
| Dec 17, 2025 | 1,245.00 | 1,282.00 | 1,161.50 | 1,190.65 | 1,190.65 | -5.21% | 19,200 |
| Dec 16, 2025 | 1,231.05 | 1,265.90 | 1,231.05 | 1,256.05 | 1,256.05 | -0.46% | 1,800 |
| Dec 15, 2025 | 1,239.10 | 1,270.00 | 1,220.00 | 1,261.80 | 1,261.80 | 1.86% | 6,000 |
| Dec 12, 2025 | 1,211.00 | 1,255.00 | 1,210.95 | 1,238.80 | 1,238.80 | 2.39% | 5,500 |
| Dec 11, 2025 | 1,172.00 | 1,224.85 | 1,167.00 | 1,209.90 | 1,209.90 | 3.16% | 6,300 |
| Dec 10, 2025 | 1,176.00 | 1,180.00 | 1,164.05 | 1,172.85 | 1,172.85 | -0.09% | 3,000 |
| Dec 9, 2025 | 1,190.00 | 1,219.90 | 1,170.05 | 1,173.95 | 1,173.95 | -2.27% | 15,900 |
| Dec 8, 2025 | 1,246.80 | 1,266.00 | 1,180.00 | 1,201.20 | 1,201.20 | -3.66% | 12,200 |
| Dec 5, 2025 | 1,230.00 | 1,254.90 | 1,223.00 | 1,246.80 | 1,246.80 | 2.93% | 9,500 |
| Dec 4, 2025 | 1,230.00 | 1,240.00 | 1,202.00 | 1,211.35 | 1,211.35 | -1.78% | 3,600 |
| Dec 3, 2025 | 1,268.95 | 1,280.50 | 1,225.00 | 1,233.30 | 1,233.30 | -2.06% | 6,000 |
| Dec 2, 2025 | 1,260.00 | 1,290.00 | 1,255.00 | 1,259.30 | 1,259.30 | -2.11% | 7,000 |
| Dec 1, 2025 | 1,264.00 | 1,328.50 | 1,264.00 | 1,286.50 | 1,286.50 | 2.44% | 11,900 |
| Nov 28, 2025 | 1,245.00 | 1,265.00 | 1,233.30 | 1,255.80 | 1,255.80 | 0.56% | 3,700 |
| Nov 27, 2025 | 1,250.00 | 1,265.00 | 1,241.50 | 1,248.75 | 1,248.75 | 1.11% | 4,900 |
| Nov 26, 2025 | 1,181.00 | 1,250.00 | 1,181.00 | 1,235.00 | 1,235.00 | 4.93% | 7,000 |
| Nov 25, 2025 | 1,190.00 | 1,210.00 | 1,170.05 | 1,177.00 | 1,177.00 | -1.46% | 8,900 |
| Nov 24, 2025 | 1,261.00 | 1,261.00 | 1,190.00 | 1,194.45 | 1,194.45 | -5.27% | 15,700 |
| Nov 21, 2025 | 1,293.95 | 1,324.95 | 1,255.05 | 1,260.90 | 1,260.90 | -1.98% | 6,900 |
| Nov 20, 2025 | 1,300.00 | 1,309.75 | 1,270.05 | 1,286.40 | 1,286.40 | -0.99% | 4,500 |
| Nov 19, 2025 | 1,350.00 | 1,350.00 | 1,282.50 | 1,299.20 | 1,299.20 | -3.84% | 15,200 |
| Nov 18, 2025 | 1,365.00 | 1,438.95 | 1,300.00 | 1,351.15 | 1,351.15 | -0.85% | 39,900 |
| Nov 17, 2025 | 1,300.00 | 1,414.95 | 1,300.00 | 1,362.70 | 1,362.70 | 6.61% | 55,500 |
| Nov 14, 2025 | 1,256.10 | 1,293.90 | 1,256.10 | 1,278.25 | 1,278.25 | 0.20% | 5,400 |
| Nov 13, 2025 | 1,268.00 | 1,295.00 | 1,250.15 | 1,275.75 | 1,275.75 | 0.14% | 8,400 |
| Nov 12, 2025 | 1,256.15 | 1,288.95 | 1,250.00 | 1,274.00 | 1,274.00 | 0.91% | 16,800 |