Cosmic CRF Limited (BOM:543928)
India · Delayed Price · Currency is INR 1,250.65
-18.35 (-1.45%)
At close: Aug 14, 2026
Cosmic CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,441.80 | 1,441.80 | 2.89% | 7,300 |
| Jul 15, 2026 | 1,400.00 | 1,414.00 | 1,371.00 | 1,401.25 | 1,401.25 | 0.09% | 7,100 |
| Jul 14, 2026 | 1,432.90 | 1,475.00 | 1,357.20 | 1,400.00 | 1,400.00 | -2.00% | 13,700 |
| Jul 13, 2026 | 1,360.60 | 1,428.60 | 1,360.60 | 1,428.60 | 1,428.60 | 5.00% | 29,500 |
| Jul 10, 2026 | 1,432.95 | 1,432.95 | 1,313.05 | 1,360.60 | 1,360.60 | -0.30% | 40,700 |
| Jul 9, 2026 | 1,364.75 | 1,364.75 | 1,364.75 | 1,364.75 | 1,364.75 | 5.00% | 22,300 |
| Jul 8, 2026 | 1,299.80 | 1,299.80 | 1,299.80 | 1,299.80 | 1,299.80 | 5.00% | 18,700 |
| Jul 7, 2026 | 1,237.95 | 1,237.95 | 1,236.95 | 1,237.95 | 1,237.95 | 5.00% | 13,600 |
| 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 |