Cosmic CRF Limited (BOM:543928)
India
· Delayed Price · Currency is INR 771.55
-17.35 (-2.20%)
At close: Apr 28, 2026
Cosmic CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 586.10 | 590.00 | 550.00 | 562.00 | 562.00 | -5.41% | 37,500 |
| Mar 27, 2026 | 649.00 | 649.00 | 589.00 | 594.15 | 594.15 | -6.23% | 58,500 |
| Mar 25, 2026 | 640.00 | 676.85 | 631.15 | 633.65 | 633.65 | 1.94% | 53,900 |
| Mar 24, 2026 | 621.90 | 648.90 | 615.00 | 621.60 | 621.60 | 1.95% | 25,200 |
| Mar 23, 2026 | 676.00 | 676.00 | 609.60 | 609.70 | 609.70 | -9.98% | 49,900 |
| Mar 20, 2026 | 708.00 | 708.00 | 676.00 | 677.30 | 677.30 | 0.39% | 16,800 |
| Mar 19, 2026 | 684.00 | 713.45 | 650.55 | 674.70 | 674.70 | -2.70% | 28,400 |
| Mar 18, 2026 | 630.45 | 693.45 | 630.45 | 693.45 | 693.45 | 9.99% | 369,600 |
| Mar 17, 2026 | 699.95 | 699.95 | 610.00 | 630.45 | 630.45 | -5.28% | 41,500 |
| Mar 16, 2026 | 728.00 | 744.00 | 643.50 | 665.60 | 665.60 | -5.99% | 56,900 |
| Mar 13, 2026 | 838.00 | 838.00 | 704.75 | 708.00 | 708.00 | -19.63% | 217,300 |
| Mar 12, 2026 | 871.00 | 909.00 | 871.00 | 880.90 | 880.90 | -2.19% | 47,400 |
| Mar 11, 2026 | 938.00 | 938.00 | 875.00 | 900.60 | 900.60 | -3.51% | 54,500 |
| Mar 10, 2026 | 931.05 | 959.00 | 930.00 | 933.40 | 933.40 | 0.57% | 6,800 |
| Mar 9, 2026 | 967.80 | 967.80 | 920.00 | 928.10 | 928.10 | -4.10% | 6,600 |
| Mar 6, 2026 | 960.05 | 982.95 | 960.05 | 967.80 | 967.80 | 0.81% | 6,500 |
| Mar 5, 2026 | 984.00 | 984.00 | 956.00 | 960.05 | 960.05 | 1.39% | 8,100 |
| Mar 4, 2026 | 999.95 | 999.95 | 923.05 | 946.90 | 946.90 | -7.05% | 22,100 |
| Mar 2, 2026 | 1,030.00 | 1,040.00 | 1,001.10 | 1,018.70 | 1,018.70 | -4.34% | 6,200 |
| Feb 27, 2026 | 1,041.00 | 1,080.00 | 1,030.05 | 1,064.90 | 1,064.90 | 2.36% | 5,100 |
| Feb 26, 2026 | 1,059.00 | 1,059.00 | 1,035.00 | 1,040.35 | 1,040.35 | -0.44% | 3,500 |
| Feb 25, 2026 | 1,042.05 | 1,049.95 | 1,038.00 | 1,045.00 | 1,045.00 | 0.29% | 1,700 |
| Feb 24, 2026 | 1,047.05 | 1,060.00 | 1,036.10 | 1,042.00 | 1,042.00 | -0.48% | 4,900 |
| Feb 23, 2026 | 1,052.00 | 1,062.30 | 1,045.05 | 1,047.05 | 1,047.05 | -0.75% | 4,600 |
| Feb 20, 2026 | 1,035.00 | 1,064.40 | 1,035.00 | 1,055.00 | 1,055.00 | 0.65% | 900 |
| Feb 19, 2026 | 1,057.00 | 1,080.00 | 1,047.15 | 1,048.15 | 1,048.15 | -0.87% | 4,300 |
| Feb 18, 2026 | 1,032.05 | 1,067.95 | 1,032.05 | 1,057.40 | 1,057.40 | 1.01% | 5,900 |
| Feb 17, 2026 | 1,050.05 | 1,060.95 | 1,041.05 | 1,046.85 | 1,046.85 | -0.30% | 5,300 |
| Feb 16, 2026 | 1,059.00 | 1,060.00 | 1,044.15 | 1,050.05 | 1,050.05 | -0.85% | 5,100 |
| Feb 13, 2026 | 1,052.00 | 1,065.00 | 1,052.00 | 1,059.00 | 1,059.00 | -1.30% | 1,300 |
| Feb 12, 2026 | 1,076.70 | 1,076.70 | 1,050.30 | 1,072.95 | 1,072.95 | -0.35% | 2,200 |
| Feb 11, 2026 | 1,070.00 | 1,086.00 | 1,055.00 | 1,076.70 | 1,076.70 | 1.05% | 6,400 |
| Feb 10, 2026 | 1,043.00 | 1,076.20 | 1,043.00 | 1,065.50 | 1,065.50 | 0.74% | 6,900 |
| Feb 9, 2026 | 1,051.50 | 1,070.00 | 1,051.00 | 1,057.65 | 1,057.65 | 0.69% | 6,600 |
| Feb 6, 2026 | 1,032.85 | 1,069.95 | 1,030.20 | 1,050.40 | 1,050.40 | -0.14% | 3,800 |
| Feb 5, 2026 | 1,047.00 | 1,062.00 | 1,045.20 | 1,051.90 | 1,051.90 | 0.20% | 2,900 |
| Feb 4, 2026 | 1,090.00 | 1,090.05 | 1,033.50 | 1,049.75 | 1,049.75 | -4.11% | 17,200 |
| Feb 3, 2026 | 1,119.95 | 1,137.90 | 1,072.15 | 1,094.80 | 1,094.80 | 2.22% | 7,300 |
| Feb 2, 2026 | 1,069.05 | 1,078.15 | 1,050.00 | 1,071.00 | 1,071.00 | -0.93% | 6,400 |
| Feb 1, 2026 | 1,125.50 | 1,139.90 | 1,073.00 | 1,081.00 | 1,081.00 | -3.95% | 9,200 |
| Jan 30, 2026 | 1,113.00 | 1,157.95 | 1,113.00 | 1,125.50 | 1,125.50 | -1.26% | 5,700 |
| Jan 29, 2026 | 1,172.70 | 1,192.95 | 1,132.00 | 1,139.85 | 1,139.85 | -4.73% | 9,100 |
| Jan 28, 2026 | 1,170.10 | 1,204.25 | 1,162.25 | 1,196.50 | 1,196.50 | 2.85% | 4,400 |
| Jan 27, 2026 | 1,152.00 | 1,205.80 | 1,152.00 | 1,163.35 | 1,163.35 | -2.81% | 2,500 |
| Jan 23, 2026 | 1,260.00 | 1,260.00 | 1,175.00 | 1,196.95 | 1,196.95 | -2.24% | 8,500 |
| Jan 22, 2026 | 1,197.90 | 1,280.00 | 1,197.90 | 1,224.35 | 1,224.35 | 5.31% | 22,400 |
| Jan 21, 2026 | 1,130.00 | 1,197.95 | 1,072.05 | 1,162.60 | 1,162.60 | 8.11% | 17,200 |
| Jan 20, 2026 | 1,085.00 | 1,115.05 | 1,060.10 | 1,075.40 | 1,075.40 | -2.83% | 6,700 |
| Jan 19, 2026 | 1,148.95 | 1,198.95 | 1,081.20 | 1,106.70 | 1,106.70 | -5.60% | 13,800 |
| Jan 16, 2026 | 1,198.90 | 1,198.90 | 1,143.00 | 1,172.35 | 1,172.35 | 2.06% | 13,400 |
| Jan 14, 2026 | 1,001.00 | 1,199.70 | 991.15 | 1,148.70 | 1,148.70 | 14.70% | 41,000 |
| Jan 13, 2026 | 1,030.00 | 1,030.00 | 971.25 | 1,001.45 | 1,001.45 | -2.48% | 19,700 |
| Jan 12, 2026 | 1,052.00 | 1,064.80 | 1,001.45 | 1,026.90 | 1,026.90 | -6.67% | 29,600 |
| Jan 9, 2026 | 1,139.00 | 1,139.00 | 1,090.00 | 1,100.25 | 1,100.25 | -0.58% | 5,000 |
| Jan 8, 2026 | 1,139.15 | 1,141.00 | 1,105.10 | 1,106.65 | 1,106.65 | -2.85% | 11,400 |
| Jan 7, 2026 | 1,159.00 | 1,174.50 | 1,137.00 | 1,139.15 | 1,139.15 | -1.20% | 5,000 |
| Jan 6, 2026 | 1,144.05 | 1,165.60 | 1,135.05 | 1,152.95 | 1,152.95 | 0.28% | 7,000 |
| Jan 5, 2026 | 1,174.95 | 1,180.20 | 1,138.05 | 1,149.75 | 1,149.75 | -1.14% | 6,500 |
| Jan 2, 2026 | 1,170.00 | 1,180.00 | 1,156.10 | 1,162.95 | 1,162.95 | 1.16% | 6,100 |
| Jan 1, 2026 | 1,151.05 | 1,159.00 | 1,146.00 | 1,149.65 | 1,149.65 | -1.86% | 8,600 |
| Dec 31, 2025 | 1,161.05 | 1,190.00 | 1,160.00 | 1,171.40 | 1,171.40 | -1.18% | 5,100 |
| Dec 30, 2025 | 1,155.00 | 1,200.00 | 1,148.50 | 1,185.35 | 1,185.35 | 3.04% | 3,500 |
| Dec 29, 2025 | 1,165.50 | 1,173.90 | 1,146.00 | 1,150.35 | 1,150.35 | -1.69% | 6,300 |
| Dec 26, 2025 | 1,177.00 | 1,187.00 | 1,165.00 | 1,170.10 | 1,170.10 | -0.59% | 6,100 |
| Dec 24, 2025 | 1,180.00 | 1,193.95 | 1,166.05 | 1,177.00 | 1,177.00 | -0.16% | 4,300 |
| Dec 23, 2025 | 1,160.00 | 1,194.95 | 1,158.00 | 1,178.90 | 1,178.90 | 2.53% | 7,400 |
| Dec 22, 2025 | 1,173.00 | 1,194.80 | 1,134.00 | 1,149.85 | 1,149.85 | -2.00% | 32,900 |
| Dec 19, 2025 | 1,173.05 | 1,180.45 | 1,151.25 | 1,173.35 | 1,173.35 | 0.03% | 3,800 |
| Dec 18, 2025 | 1,185.50 | 1,190.70 | 1,165.25 | 1,173.05 | 1,173.05 | -1.48% | 8,400 |
| Dec 17, 2025 | 1,245.00 | 1,282.00 | 1,161.50 | 1,190.65 | 1,190.65 | -5.21% | 19,200 |
| Dec 16, 2025 | 1,231.05 | 1,265.90 | 1,231.05 | 1,256.05 | 1,256.05 | -0.46% | 1,800 |
| Dec 15, 2025 | 1,239.10 | 1,270.00 | 1,220.00 | 1,261.80 | 1,261.80 | 1.86% | 6,000 |
| Dec 12, 2025 | 1,211.00 | 1,255.00 | 1,210.95 | 1,238.80 | 1,238.80 | 2.39% | 5,500 |
| Dec 11, 2025 | 1,172.00 | 1,224.85 | 1,167.00 | 1,209.90 | 1,209.90 | 3.16% | 6,300 |
| Dec 10, 2025 | 1,176.00 | 1,180.00 | 1,164.05 | 1,172.85 | 1,172.85 | -0.09% | 3,000 |
| Dec 9, 2025 | 1,190.00 | 1,219.90 | 1,170.05 | 1,173.95 | 1,173.95 | -2.27% | 15,900 |
| Dec 8, 2025 | 1,246.80 | 1,266.00 | 1,180.00 | 1,201.20 | 1,201.20 | -3.66% | 12,200 |
| Dec 5, 2025 | 1,230.00 | 1,254.90 | 1,223.00 | 1,246.80 | 1,246.80 | 2.93% | 9,500 |
| Dec 4, 2025 | 1,230.00 | 1,240.00 | 1,202.00 | 1,211.35 | 1,211.35 | -1.78% | 3,600 |
| Dec 3, 2025 | 1,268.95 | 1,280.50 | 1,225.00 | 1,233.30 | 1,233.30 | -2.06% | 6,000 |
| Dec 2, 2025 | 1,260.00 | 1,290.00 | 1,255.00 | 1,259.30 | 1,259.30 | -2.11% | 7,000 |
| Dec 1, 2025 | 1,264.00 | 1,328.50 | 1,264.00 | 1,286.50 | 1,286.50 | 2.44% | 11,900 |