Cosmic CRF Limited (BOM:543928)
India · Delayed Price · Currency is INR 786.10
-23.85 (-2.94%)
At close: May 5, 2026
Cosmic CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 808.80 | 809.65 | 777.00 | 795.75 | 795.75 | 1.23% | 13,100 |
| May 5, 2026 | 823.00 | 824.00 | 782.10 | 786.10 | 786.10 | -2.94% | 8,400 |
| May 4, 2026 | 795.60 | 812.00 | 771.05 | 809.95 | 809.95 | 4.59% | 14,600 |
| Apr 30, 2026 | 750.00 | 780.00 | 749.75 | 774.40 | 774.40 | 2.77% | 3,800 |
| Apr 29, 2026 | 775.50 | 787.60 | 733.00 | 753.50 | 753.50 | -2.34% | 12,000 |
| Apr 28, 2026 | 780.00 | 803.85 | 762.65 | 771.55 | 771.55 | -2.20% | 8,200 |
| Apr 27, 2026 | 784.25 | 793.95 | 752.60 | 788.90 | 788.90 | 0.59% | 10,700 |
| Apr 24, 2026 | 815.00 | 815.00 | 775.00 | 784.25 | 784.25 | -3.74% | 12,900 |
| Apr 23, 2026 | 854.80 | 854.80 | 806.20 | 814.75 | 814.75 | -3.99% | 9,200 |
| Apr 22, 2026 | 857.00 | 857.00 | 840.00 | 848.60 | 848.60 | -1.88% | 5,800 |
| Apr 21, 2026 | 878.40 | 890.00 | 860.00 | 864.85 | 864.85 | 0.23% | 8,400 |
| Apr 20, 2026 | 900.00 | 900.00 | 850.00 | 862.90 | 862.90 | -2.04% | 7,700 |
| Apr 17, 2026 | 900.00 | 900.00 | 867.00 | 880.90 | 880.90 | -1.38% | 9,600 |
| Apr 16, 2026 | 917.15 | 917.15 | 870.00 | 893.25 | 893.25 | 2.26% | 30,900 |
| Apr 15, 2026 | 857.85 | 873.50 | 846.00 | 873.50 | 873.50 | 4.99% | 18,300 |
| Apr 13, 2026 | 825.00 | 859.00 | 818.65 | 831.95 | 831.95 | -3.45% | 33,900 |
| Apr 10, 2026 | 952.40 | 952.40 | 861.70 | 861.70 | 861.70 | -5.00% | 57,400 |
| Apr 9, 2026 | 907.05 | 907.05 | 907.05 | 907.05 | 907.05 | 4.99% | 5,200 |
| Apr 8, 2026 | 863.50 | 863.90 | 863.50 | 863.90 | 863.90 | 5.00% | 7,300 |
| Apr 7, 2026 | 778.00 | 822.80 | 778.00 | 822.80 | 822.80 | 10.00% | 59,700 |
| Apr 6, 2026 | 700.00 | 748.00 | 700.00 | 748.00 | 748.00 | 10.00% | 27,600 |
| Apr 2, 2026 | 630.60 | 680.00 | 590.00 | 680.00 | 680.00 | 10.00% | 18,700 |
| Apr 1, 2026 | 600.10 | 618.20 | 600.10 | 618.20 | 618.20 | 10.00% | 18,500 |
| Mar 30, 2026 | 586.10 | 590.00 | 550.00 | 562.00 | 562.00 | -5.41% | 37,500 |
| Mar 27, 2026 | 649.00 | 649.00 | 589.00 | 594.15 | 594.15 | -6.23% | 58,500 |
| Mar 25, 2026 | 640.00 | 676.85 | 631.15 | 633.65 | 633.65 | 1.94% | 53,900 |
| Mar 24, 2026 | 621.90 | 648.90 | 615.00 | 621.60 | 621.60 | 1.95% | 25,200 |
| Mar 23, 2026 | 676.00 | 676.00 | 609.60 | 609.70 | 609.70 | -9.98% | 49,900 |
| Mar 20, 2026 | 708.00 | 708.00 | 676.00 | 677.30 | 677.30 | 0.39% | 16,800 |
| Mar 19, 2026 | 684.00 | 713.45 | 650.55 | 674.70 | 674.70 | -2.70% | 28,400 |
| Mar 18, 2026 | 630.45 | 693.45 | 630.45 | 693.45 | 693.45 | 9.99% | 369,600 |
| Mar 17, 2026 | 699.95 | 699.95 | 610.00 | 630.45 | 630.45 | -5.28% | 41,500 |
| Mar 16, 2026 | 728.00 | 744.00 | 643.50 | 665.60 | 665.60 | -5.99% | 56,900 |
| Mar 13, 2026 | 838.00 | 838.00 | 704.75 | 708.00 | 708.00 | -19.63% | 217,300 |
| Mar 12, 2026 | 871.00 | 909.00 | 871.00 | 880.90 | 880.90 | -2.19% | 47,400 |
| Mar 11, 2026 | 938.00 | 938.00 | 875.00 | 900.60 | 900.60 | -3.51% | 54,500 |
| Mar 10, 2026 | 931.05 | 959.00 | 930.00 | 933.40 | 933.40 | 0.57% | 6,800 |
| Mar 9, 2026 | 967.80 | 967.80 | 920.00 | 928.10 | 928.10 | -4.10% | 6,600 |
| Mar 6, 2026 | 960.05 | 982.95 | 960.05 | 967.80 | 967.80 | 0.81% | 6,500 |
| Mar 5, 2026 | 984.00 | 984.00 | 956.00 | 960.05 | 960.05 | 1.39% | 8,100 |
| Mar 4, 2026 | 999.95 | 999.95 | 923.05 | 946.90 | 946.90 | -7.05% | 22,100 |
| Mar 2, 2026 | 1,030.00 | 1,040.00 | 1,001.10 | 1,018.70 | 1,018.70 | -4.34% | 6,200 |
| Feb 27, 2026 | 1,041.00 | 1,080.00 | 1,030.05 | 1,064.90 | 1,064.90 | 2.36% | 5,100 |
| Feb 26, 2026 | 1,059.00 | 1,059.00 | 1,035.00 | 1,040.35 | 1,040.35 | -0.44% | 3,500 |
| Feb 25, 2026 | 1,042.05 | 1,049.95 | 1,038.00 | 1,045.00 | 1,045.00 | 0.29% | 1,700 |
| Feb 24, 2026 | 1,047.05 | 1,060.00 | 1,036.10 | 1,042.00 | 1,042.00 | -0.48% | 4,900 |
| Feb 23, 2026 | 1,052.00 | 1,062.30 | 1,045.05 | 1,047.05 | 1,047.05 | -0.75% | 4,600 |
| Feb 20, 2026 | 1,035.00 | 1,064.40 | 1,035.00 | 1,055.00 | 1,055.00 | 0.65% | 900 |
| Feb 19, 2026 | 1,057.00 | 1,080.00 | 1,047.15 | 1,048.15 | 1,048.15 | -0.87% | 4,300 |
| Feb 18, 2026 | 1,032.05 | 1,067.95 | 1,032.05 | 1,057.40 | 1,057.40 | 1.01% | 5,900 |