Cosmic CRF Limited (BOM:543928)
India · Delayed Price · Currency is INR 1,320.25
+51.90 (4.09%)
At close: Sep 25, 2026
Cosmic CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,387.85 | 1,391.00 | 1,350.00 | 1,390.50 | 1,390.50 | 0.19% | 2,000 |
| Aug 26, 2026 | 1,376.00 | 1,440.00 | 1,376.00 | 1,387.85 | 1,387.85 | 0.93% | 8,000 |
| Aug 25, 2026 | 1,378.95 | 1,383.60 | 1,350.60 | 1,375.00 | 1,375.00 | 4.34% | 17,500 |
| Aug 24, 2026 | 1,255.00 | 1,317.75 | 1,255.00 | 1,317.75 | 1,317.75 | 5.00% | 10,900 |
| Aug 21, 2026 | 1,266.00 | 1,319.95 | 1,242.00 | 1,255.00 | 1,255.00 | -2.63% | 9,000 |
| Aug 20, 2026 | 1,277.00 | 1,325.00 | 1,277.00 | 1,288.90 | 1,288.90 | -0.60% | 7,400 |
| Aug 19, 2026 | 1,260.05 | 1,317.00 | 1,260.05 | 1,296.65 | 1,296.65 | 0.86% | 8,100 |
| Aug 18, 2026 | 1,232.00 | 1,289.95 | 1,220.00 | 1,285.65 | 1,285.65 | 3.73% | 2,600 |
| Aug 17, 2026 | 1,250.00 | 1,250.00 | 1,216.00 | 1,239.40 | 1,239.40 | -0.90% | 3,100 |
| Aug 14, 2026 | 1,269.00 | 1,274.00 | 1,244.00 | 1,250.65 | 1,250.65 | -1.45% | 4,500 |
| Aug 13, 2026 | 1,263.00 | 1,282.00 | 1,251.00 | 1,269.00 | 1,269.00 | 0.55% | 2,800 |
| Aug 12, 2026 | 1,235.00 | 1,283.55 | 1,235.00 | 1,262.00 | 1,262.00 | -1.68% | 4,200 |
| Aug 11, 2026 | 1,326.00 | 1,326.00 | 1,254.95 | 1,283.55 | 1,283.55 | -2.83% | 9,200 |
| Aug 10, 2026 | 1,334.55 | 1,345.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.02% | 3,800 |
| Aug 7, 2026 | 1,350.00 | 1,350.00 | 1,325.05 | 1,334.55 | 1,334.55 | -3.92% | 4,500 |
| Aug 6, 2026 | 1,363.05 | 1,395.95 | 1,355.00 | 1,388.95 | 1,388.95 | -0.91% | 3,400 |
| Aug 5, 2026 | 1,418.00 | 1,429.00 | 1,355.15 | 1,401.75 | 1,401.75 | 0.24% | 7,600 |
| Aug 4, 2026 | 1,519.95 | 1,519.95 | 1,385.80 | 1,398.45 | 1,398.45 | -4.13% | 8,700 |
| Aug 3, 2026 | 1,500.50 | 1,500.50 | 1,432.00 | 1,458.70 | 1,458.70 | 2.07% | 16,100 |
| Jul 31, 2026 | 1,429.05 | 1,429.05 | 1,429.05 | 1,429.05 | 1,429.05 | 5.00% | 13,200 |
| Jul 30, 2026 | 1,393.40 | 1,393.40 | 1,310.00 | 1,361.00 | 1,361.00 | 2.56% | 8,200 |
| Jul 29, 2026 | 1,263.90 | 1,327.05 | 1,263.90 | 1,327.05 | 1,327.05 | 5.00% | 3,900 |
| Jul 28, 2026 | 1,230.00 | 1,272.90 | 1,230.00 | 1,263.90 | 1,263.90 | 1.79% | 3,400 |
| Jul 27, 2026 | 1,226.00 | 1,249.90 | 1,205.00 | 1,241.70 | 1,241.70 | 1.22% | 2,700 |
| Jul 24, 2026 | 1,222.00 | 1,235.00 | 1,192.00 | 1,226.75 | 1,226.75 | -1.15% | 3,900 |
| Jul 23, 2026 | 1,240.00 | 1,259.95 | 1,228.00 | 1,241.00 | 1,241.00 | 0.34% | 2,000 |
| Jul 22, 2026 | 1,260.05 | 1,270.00 | 1,230.50 | 1,236.85 | 1,236.85 | -3.67% | 3,900 |
| Jul 21, 2026 | 1,321.05 | 1,321.05 | 1,266.00 | 1,284.00 | 1,284.00 | -2.80% | 5,300 |
| Jul 20, 2026 | 1,380.00 | 1,380.00 | 1,313.30 | 1,321.05 | 1,321.05 | -4.44% | 5,100 |
| Jul 17, 2026 | 1,449.75 | 1,464.00 | 1,370.00 | 1,382.40 | 1,382.40 | -4.12% | 6,500 |