Cosmic CRF Limited (BOM:543928)
India · Delayed Price · Currency is INR 1,052.00
+28.15 (2.75%)
At close: Jun 15, 2026
Cosmic CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |