Cosmic CRF Limited (BOM:543928)
India · Delayed Price · Currency is INR 901.10
+21.30 (2.42%)
At close: Nov 9, 2026
Cosmic CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 877.00 | 907.90 | 865.00 | 901.10 | 901.10 | 2.42% | 3,400 |
| Nov 8, 2026 | 908.00 | 908.00 | 868.00 | 879.80 | 879.80 | -2.96% | 7,800 |
| Nov 6, 2026 | 890.00 | 930.00 | 890.00 | 906.60 | 906.60 | -0.68% | 5,700 |
| Nov 5, 2026 | 942.05 | 942.05 | 890.00 | 912.80 | 912.80 | -4.95% | 25,300 |
| Nov 4, 2026 | 968.00 | 968.00 | 930.00 | 960.35 | 960.35 | 0.51% | 4,900 |
| Nov 3, 2026 | 943.05 | 959.90 | 932.95 | 955.45 | 955.45 | 3.24% | 3,500 |
| Nov 2, 2026 | 851.00 | 972.10 | 840.00 | 925.45 | 925.45 | 7.40% | 19,000 |
| Oct 30, 2026 | 909.20 | 914.00 | 850.00 | 861.70 | 861.70 | -5.22% | 9,300 |
| Oct 29, 2026 | 866.00 | 933.95 | 866.00 | 909.20 | 909.20 | 5.27% | 15,000 |
| Oct 28, 2026 | 834.10 | 878.00 | 825.00 | 863.65 | 863.65 | 3.42% | 18,800 |
| Oct 27, 2026 | 889.90 | 910.00 | 825.00 | 835.10 | 835.10 | -6.39% | 42,300 |
| Oct 26, 2026 | 988.00 | 988.00 | 830.00 | 892.10 | 892.10 | -5.05% | 19,800 |
| Oct 23, 2026 | 998.00 | 999.00 | 920.70 | 939.55 | 939.55 | -5.86% | 12,100 |
| Oct 22, 2026 | 1,043.80 | 1,043.80 | 962.00 | 998.00 | 998.00 | -4.58% | 12,100 |
| Oct 21, 2026 | 1,100.00 | 1,100.00 | 1,010.00 | 1,045.85 | 1,045.85 | -3.95% | 12,100 |
| Oct 19, 2026 | 1,150.00 | 1,170.00 | 1,051.00 | 1,088.90 | 1,088.90 | -5.89% | 15,900 |
| Oct 16, 2026 | 1,160.00 | 1,160.00 | 1,083.05 | 1,157.05 | 1,157.05 | -0.22% | 15,500 |
| Oct 15, 2026 | 1,172.50 | 1,180.00 | 1,155.00 | 1,159.60 | 1,159.60 | -1.10% | 9,800 |
| Oct 14, 2026 | 1,195.05 | 1,195.05 | 1,145.00 | 1,172.50 | 1,172.50 | -3.37% | 8,000 |
| Oct 13, 2026 | 1,224.95 | 1,229.95 | 1,184.95 | 1,213.35 | 1,213.35 | 0.61% | 5,800 |
| Oct 12, 2026 | 1,179.00 | 1,225.00 | 1,170.00 | 1,206.05 | 1,206.05 | 3.87% | 3,800 |
| Oct 9, 2026 | 1,189.95 | 1,190.00 | 1,148.95 | 1,161.15 | 1,161.15 | -2.65% | 12,300 |
| Oct 8, 2026 | 1,230.00 | 1,249.45 | 1,183.10 | 1,192.75 | 1,192.75 | -4.15% | 7,100 |
| Oct 7, 2026 | 1,256.05 | 1,272.05 | 1,242.00 | 1,244.35 | 1,244.35 | -3.60% | 7,100 |
| Oct 6, 2026 | 1,230.00 | 1,296.00 | 1,216.00 | 1,290.85 | 1,290.85 | 3.54% | 8,300 |
| Oct 5, 2026 | 1,256.10 | 1,299.95 | 1,227.00 | 1,246.75 | 1,246.75 | -1.82% | 10,500 |
| Oct 1, 2026 | 1,290.00 | 1,337.70 | 1,240.00 | 1,269.85 | 1,269.85 | -0.33% | 21,000 |
| Sep 30, 2026 | 1,286.20 | 1,318.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.72% | 3,100 |
| Sep 29, 2026 | 1,299.15 | 1,306.95 | 1,275.00 | 1,283.20 | 1,283.20 | -1.76% | 6,700 |
| Sep 28, 2026 | 1,315.10 | 1,320.00 | 1,270.00 | 1,306.15 | 1,306.15 | -1.07% | 12,100 |
| Sep 25, 2026 | 1,250.05 | 1,324.00 | 1,250.05 | 1,320.25 | 1,320.25 | 4.09% | 5,500 |
| Sep 24, 2026 | 1,278.90 | 1,280.00 | 1,260.00 | 1,268.35 | 1,268.35 | -1.43% | 4,500 |
| Sep 23, 2026 | 1,281.30 | 1,306.90 | 1,271.00 | 1,286.75 | 1,286.75 | 0.43% | 7,900 |
| Sep 22, 2026 | 1,309.95 | 1,309.95 | 1,270.00 | 1,281.30 | 1,281.30 | -0.53% | 5,500 |
| Sep 21, 2026 | 1,320.00 | 1,320.00 | 1,288.05 | 1,288.10 | 1,288.10 | - | 5,500 |
| Sep 18, 2026 | 1,315.00 | 1,340.00 | 1,280.00 | 1,288.05 | 1,288.05 | -1.67% | 6,000 |
| Sep 17, 2026 | 1,285.00 | 1,325.15 | 1,285.00 | 1,309.95 | 1,309.95 | 3.80% | 12,100 |
| Sep 16, 2026 | 1,307.95 | 1,307.95 | 1,234.15 | 1,262.05 | 1,262.05 | -1.40% | 8,400 |
| Sep 15, 2026 | 1,383.95 | 1,383.95 | 1,275.65 | 1,279.95 | 1,279.95 | -4.68% | 5,100 |
| Sep 11, 2026 | 1,380.00 | 1,394.00 | 1,300.60 | 1,342.75 | 1,342.75 | 0.63% | 15,000 |
| Sep 10, 2026 | 1,295.95 | 1,334.40 | 1,285.00 | 1,334.40 | 1,334.40 | 5.00% | 16,000 |
| Sep 9, 2026 | 1,220.00 | 1,271.15 | 1,220.00 | 1,270.90 | 1,270.90 | 4.98% | 19,200 |
| Sep 8, 2026 | 1,262.25 | 1,265.00 | 1,189.60 | 1,210.65 | 1,210.65 | -3.32% | 16,200 |
| Sep 7, 2026 | 1,324.00 | 1,324.00 | 1,239.50 | 1,252.20 | 1,252.20 | -4.02% | 18,200 |
| Sep 4, 2026 | 1,260.00 | 1,322.45 | 1,260.00 | 1,304.70 | 1,304.70 | 0.20% | 2,300 |
| Sep 3, 2026 | 1,311.00 | 1,350.00 | 1,295.00 | 1,302.05 | 1,302.05 | 0.16% | 2,900 |
| Sep 2, 2026 | 1,337.05 | 1,337.05 | 1,300.00 | 1,300.00 | 1,300.00 | -2.29% | 1,900 |
| Sep 1, 2026 | 1,325.00 | 1,349.80 | 1,325.00 | 1,330.40 | 1,330.40 | -0.16% | 5,400 |
| Aug 31, 2026 | 1,356.10 | 1,362.90 | 1,322.00 | 1,332.50 | 1,332.50 | -2.31% | 3,200 |
| Aug 28, 2026 | 1,404.00 | 1,421.00 | 1,350.00 | 1,364.00 | 1,364.00 | -1.91% | 4,100 |