Skip to main content
Cosmic CRF Limited (BOM:543928)
India flag India · Delayed Price · Currency is INR
928.10
-39.70 (-4.10%)
At close: Mar 9, 2026

Cosmic CRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026967.80967.80920.00928.10928.10-4.10%6,600
Mar 6, 2026960.05982.95960.05967.80967.800.81%6,500
Mar 5, 2026984.00984.00956.00960.05960.051.39%8,100
Mar 4, 2026999.95999.95923.05946.90946.90-7.05%22,100
Mar 2, 20261,030.001,040.001,001.101,018.701,018.70-4.34%6,200
Feb 27, 20261,041.001,080.001,030.051,064.901,064.902.36%5,100
Feb 26, 20261,059.001,059.001,035.001,040.351,040.35-0.44%3,500
Feb 25, 20261,042.051,049.951,038.001,045.001,045.000.29%1,700
Feb 24, 20261,047.051,060.001,036.101,042.001,042.00-0.48%4,900
Feb 23, 20261,052.001,062.301,045.051,047.051,047.05-0.75%4,600
Feb 20, 20261,035.001,064.401,035.001,055.001,055.000.65%900
Feb 19, 20261,057.001,080.001,047.151,048.151,048.15-0.87%4,300
Feb 18, 20261,032.051,067.951,032.051,057.401,057.401.01%5,900
Feb 17, 20261,050.051,060.951,041.051,046.851,046.85-0.30%5,300
Feb 16, 20261,059.001,060.001,044.151,050.051,050.05-0.85%5,100
Feb 13, 20261,052.001,065.001,052.001,059.001,059.00-1.30%1,300
Feb 12, 20261,076.701,076.701,050.301,072.951,072.95-0.35%2,200
Feb 11, 20261,070.001,086.001,055.001,076.701,076.701.05%6,400
Feb 10, 20261,043.001,076.201,043.001,065.501,065.500.74%6,900
Feb 9, 20261,051.501,070.001,051.001,057.651,057.650.69%6,600
Feb 6, 20261,032.851,069.951,030.201,050.401,050.40-0.14%3,800
Feb 5, 20261,047.001,062.001,045.201,051.901,051.900.20%2,900
Feb 4, 20261,090.001,090.051,033.501,049.751,049.75-4.11%17,200
Feb 3, 20261,119.951,137.901,072.151,094.801,094.802.22%7,300
Feb 2, 20261,069.051,078.151,050.001,071.001,071.00-0.93%6,400
Feb 1, 20261,125.501,139.901,073.001,081.001,081.00-3.95%9,200
Jan 30, 20261,113.001,157.951,113.001,125.501,125.50-1.26%5,700
Jan 29, 20261,172.701,192.951,132.001,139.851,139.85-4.73%9,100
Jan 28, 20261,170.101,204.251,162.251,196.501,196.502.85%4,400
Jan 27, 20261,152.001,205.801,152.001,163.351,163.35-2.81%2,500
Jan 23, 20261,260.001,260.001,175.001,196.951,196.95-2.24%8,500
Jan 22, 20261,197.901,280.001,197.901,224.351,224.355.31%22,400
Jan 21, 20261,130.001,197.951,072.051,162.601,162.608.11%17,200
Jan 20, 20261,085.001,115.051,060.101,075.401,075.40-2.83%6,700
Jan 19, 20261,148.951,198.951,081.201,106.701,106.70-5.60%13,800
Jan 16, 20261,198.901,198.901,143.001,172.351,172.352.06%13,400
Jan 14, 20261,001.001,199.70991.151,148.701,148.7014.70%41,000
Jan 13, 20261,030.001,030.00971.251,001.451,001.45-2.48%19,700
Jan 12, 20261,052.001,064.801,001.451,026.901,026.90-6.67%29,600
Jan 9, 20261,139.001,139.001,090.001,100.251,100.25-0.58%5,000
Jan 8, 20261,139.151,141.001,105.101,106.651,106.65-2.85%11,400
Jan 7, 20261,159.001,174.501,137.001,139.151,139.15-1.20%5,000
Jan 6, 20261,144.051,165.601,135.051,152.951,152.950.28%7,000
Jan 5, 20261,174.951,180.201,138.051,149.751,149.75-1.14%6,500
Jan 2, 20261,170.001,180.001,156.101,162.951,162.951.16%6,100
Jan 1, 20261,151.051,159.001,146.001,149.651,149.65-1.86%8,600
Dec 31, 20251,161.051,190.001,160.001,171.401,171.40-1.18%5,100
Dec 30, 20251,155.001,200.001,148.501,185.351,185.353.04%3,500
Dec 29, 20251,165.501,173.901,146.001,150.351,150.35-1.69%6,300
Dec 26, 20251,177.001,187.001,165.001,170.101,170.10-0.59%6,100
Dec 24, 20251,180.001,193.951,166.051,177.001,177.00-0.16%4,300
Dec 23, 20251,160.001,194.951,158.001,178.901,178.902.53%7,400
Dec 22, 20251,173.001,194.801,134.001,149.851,149.85-2.00%32,900
Dec 19, 20251,173.051,180.451,151.251,173.351,173.350.03%3,800
Dec 18, 20251,185.501,190.701,165.251,173.051,173.05-1.48%8,400
Dec 17, 20251,245.001,282.001,161.501,190.651,190.65-5.21%19,200
Dec 16, 20251,231.051,265.901,231.051,256.051,256.05-0.46%1,800
Dec 15, 20251,239.101,270.001,220.001,261.801,261.801.86%6,000
Dec 12, 20251,211.001,255.001,210.951,238.801,238.802.39%5,500
Dec 11, 20251,172.001,224.851,167.001,209.901,209.903.16%6,300
Dec 10, 20251,176.001,180.001,164.051,172.851,172.85-0.09%3,000
Dec 9, 20251,190.001,219.901,170.051,173.951,173.95-2.27%15,900
Dec 8, 20251,246.801,266.001,180.001,201.201,201.20-3.66%12,200
Dec 5, 20251,230.001,254.901,223.001,246.801,246.802.93%9,500
Dec 4, 20251,230.001,240.001,202.001,211.351,211.35-1.78%3,600
Dec 3, 20251,268.951,280.501,225.001,233.301,233.30-2.06%6,000
Dec 2, 20251,260.001,290.001,255.001,259.301,259.30-2.11%7,000
Dec 1, 20251,264.001,328.501,264.001,286.501,286.502.44%11,900
Nov 28, 20251,245.001,265.001,233.301,255.801,255.800.56%3,700
Nov 27, 20251,250.001,265.001,241.501,248.751,248.751.11%4,900
Nov 26, 20251,181.001,250.001,181.001,235.001,235.004.93%7,000
Nov 25, 20251,190.001,210.001,170.051,177.001,177.00-1.46%8,900
Nov 24, 20251,261.001,261.001,190.001,194.451,194.45-5.27%15,700
Nov 21, 20251,293.951,324.951,255.051,260.901,260.90-1.98%6,900
Nov 20, 20251,300.001,309.751,270.051,286.401,286.40-0.99%4,500
Nov 19, 20251,350.001,350.001,282.501,299.201,299.20-3.84%15,200
Nov 18, 20251,365.001,438.951,300.001,351.151,351.15-0.85%39,900
Nov 17, 20251,300.001,414.951,300.001,362.701,362.706.61%55,500
Nov 14, 20251,256.101,293.901,256.101,278.251,278.250.20%5,400
Nov 13, 20251,268.001,295.001,250.151,275.751,275.750.14%8,400
Nov 12, 20251,256.151,288.951,250.001,274.001,274.000.91%16,800
Nov 11, 20251,295.001,295.001,250.001,262.451,262.450.69%11,100
Nov 10, 20251,242.001,261.951,217.001,253.851,253.851.01%11,700
Nov 7, 20251,192.551,255.001,192.551,241.351,241.35-0.10%15,200
Nov 6, 20251,249.001,294.001,210.001,242.651,242.659.67%62,800
Nov 4, 20251,137.751,139.001,125.001,133.051,133.050.53%6,500
Nov 3, 20251,118.601,132.951,112.951,127.101,127.100.63%7,400
Oct 31, 20251,105.001,151.001,105.001,120.001,120.00-0.82%4,700
Oct 30, 20251,118.001,135.951,115.201,129.251,129.251.15%4,900
Oct 29, 20251,101.001,139.001,101.001,116.451,116.45-2.34%11,600
Oct 28, 20251,144.051,165.451,132.101,143.201,143.20-1.93%5,400
Oct 27, 20251,188.001,188.001,136.001,165.701,165.70-0.24%5,500
Oct 24, 20251,143.201,260.001,143.201,168.501,168.502.72%10,800
Oct 23, 20251,139.901,145.751,125.351,137.551,137.551.22%4,600
Oct 21, 20251,115.001,130.501,115.001,123.851,123.850.13%1,300
Oct 20, 20251,125.351,139.801,112.051,122.351,122.35-0.71%6,300
Oct 17, 20251,108.951,132.001,108.951,130.351,130.351.93%3,500
Oct 16, 20251,125.351,125.351,105.001,108.951,108.95-1.46%5,400
Oct 15, 20251,131.001,135.001,120.001,125.351,125.35-0.50%5,700
Oct 14, 20251,142.001,143.001,116.051,131.001,131.00-1.26%7,800