Cosmic CRF Limited (BOM:543928)
India · Delayed Price · Currency is INR 1,122.90
+7.10 (0.64%)
At close: Jul 3, 2026
Cosmic CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 5.00% | 7,400 |
| Jul 3, 2026 | 1,115.80 | 1,142.95 | 1,091.00 | 1,122.90 | 1,122.90 | 0.64% | 4,300 |
| Jul 2, 2026 | 1,105.00 | 1,123.90 | 1,086.00 | 1,115.80 | 1,115.80 | 0.91% | 4,000 |
| Jul 1, 2026 | 1,102.95 | 1,124.70 | 1,080.05 | 1,105.70 | 1,105.70 | 3.14% | 5,100 |
| Jun 30, 2026 | 1,109.95 | 1,109.95 | 1,066.05 | 1,072.00 | 1,072.00 | 1.00% | 1,600 |
| Jun 29, 2026 | 1,060.00 | 1,094.95 | 1,060.00 | 1,061.40 | 1,061.40 | -2.39% | 4,000 |
| Jun 25, 2026 | 1,105.00 | 1,106.50 | 1,075.10 | 1,087.35 | 1,087.35 | -0.77% | 1,600 |
| Jun 24, 2026 | 1,071.00 | 1,120.00 | 1,056.00 | 1,095.80 | 1,095.80 | -1.37% | 4,400 |
| Jun 23, 2026 | 1,124.00 | 1,129.90 | 1,105.00 | 1,111.05 | 1,111.05 | -0.35% | 1,800 |
| Jun 22, 2026 | 1,075.00 | 1,143.40 | 1,070.00 | 1,115.00 | 1,115.00 | 0.03% | 4,100 |
| Jun 19, 2026 | 1,164.00 | 1,164.00 | 1,107.00 | 1,114.65 | 1,114.65 | -4.24% | 10,000 |
| Jun 18, 2026 | 1,175.00 | 1,186.00 | 1,154.35 | 1,164.00 | 1,164.00 | 0.84% | 6,500 |
| Jun 17, 2026 | 1,130.00 | 1,158.80 | 1,100.00 | 1,154.35 | 1,154.35 | 4.57% | 10,000 |
| Jun 16, 2026 | 1,050.00 | 1,104.60 | 1,031.00 | 1,103.85 | 1,103.85 | 4.93% | 15,300 |
| Jun 15, 2026 | 1,000.05 | 1,075.00 | 987.00 | 1,052.00 | 1,052.00 | 2.75% | 7,000 |
| Jun 12, 2026 | 1,030.00 | 1,040.00 | 985.60 | 1,023.85 | 1,023.85 | 2.85% | 4,600 |
| Jun 11, 2026 | 1,030.00 | 1,030.00 | 991.60 | 995.50 | 995.50 | -4.62% | 5,200 |
| Jun 10, 2026 | 1,025.00 | 1,050.00 | 1,021.00 | 1,043.75 | 1,043.75 | 2.22% | 2,200 |
| Jun 9, 2026 | 1,029.90 | 1,073.95 | 1,018.05 | 1,021.10 | 1,021.10 | -0.36% | 5,800 |
| Jun 8, 2026 | 1,062.00 | 1,084.00 | 1,016.00 | 1,024.80 | 1,024.80 | -3.48% | 6,300 |
| Jun 5, 2026 | 1,044.00 | 1,098.00 | 1,044.00 | 1,061.80 | 1,061.80 | -1.63% | 9,100 |
| Jun 4, 2026 | 1,033.00 | 1,090.00 | 1,033.00 | 1,079.35 | 1,079.35 | 0.07% | 7,200 |
| Jun 3, 2026 | 1,065.00 | 1,100.00 | 1,022.05 | 1,078.55 | 1,078.55 | 0.58% | 10,800 |
| Jun 2, 2026 | 1,035.00 | 1,120.00 | 1,027.65 | 1,072.35 | 1,072.35 | -0.86% | 17,200 |
| Jun 1, 2026 | 1,190.00 | 1,190.00 | 1,081.70 | 1,081.70 | 1,081.70 | -5.00% | 24,200 |
| May 29, 2026 | 1,138.60 | 1,138.60 | 1,096.00 | 1,138.60 | 1,138.60 | 5.00% | 28,600 |
| May 27, 2026 | 1,084.40 | 1,084.40 | 1,084.40 | 1,084.40 | 1,084.40 | 5.00% | 2,800 |
| May 26, 2026 | 1,032.80 | 1,032.80 | 1,032.80 | 1,032.80 | 1,032.80 | 5.00% | 6,800 |
| May 25, 2026 | 1,059.00 | 1,079.80 | 983.65 | 983.65 | 983.65 | -5.00% | 45,900 |
| May 22, 2026 | 1,035.40 | 1,035.40 | 1,022.00 | 1,035.40 | 1,035.40 | 5.00% | 24,800 |
| May 21, 2026 | 986.10 | 986.10 | 965.00 | 986.10 | 986.10 | 5.00% | 19,800 |
| May 20, 2026 | 939.15 | 939.15 | 905.20 | 939.15 | 939.15 | 5.00% | 46,000 |
| May 19, 2026 | 894.45 | 894.45 | 894.45 | 894.45 | 894.45 | 4.99% | 2,700 |
| May 18, 2026 | 851.90 | 851.90 | 851.90 | 851.90 | 851.90 | 5.00% | 9,700 |
| May 15, 2026 | 811.35 | 811.35 | 811.35 | 811.35 | 811.35 | 5.00% | 2,400 |
| May 14, 2026 | 785.00 | 785.00 | 765.10 | 772.75 | 772.75 | -2.18% | 4,700 |
| May 13, 2026 | 770.00 | 794.95 | 764.00 | 789.95 | 789.95 | 0.89% | 2,700 |
| May 12, 2026 | 774.00 | 792.60 | 765.15 | 783.00 | 783.00 | 1.27% | 6,300 |
| May 11, 2026 | 780.00 | 780.00 | 758.95 | 773.15 | 773.15 | -3.22% | 17,500 |
| May 8, 2026 | 800.00 | 814.00 | 790.00 | 798.85 | 798.85 | -1.92% | 6,500 |
| May 7, 2026 | 788.00 | 816.95 | 785.00 | 814.50 | 814.50 | 2.36% | 10,600 |
| 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 |