Cosmo Ferrites Ltd (CSFR)

CSFR
🏛️ Indien →
232.15
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 286.50 286.90 285.90 286.90 0.0M
2021-12-30 273.25 273.25 273.25 273.25 0.0M
2021-12-29 260.25 260.25 253.00 260.25 0.0M
2021-12-28 239.95 247.90 233.60 247.90 0.0M
2021-12-27 248.00 249.25 232.10 236.10 0.0M
2021-12-24 238.75 245.00 231.45 243.00 0.0M
2021-12-23 247.75 247.75 235.05 238.75 0.0M
2021-12-22 243.60 249.95 239.00 240.50 0.0M
2021-12-21 236.00 249.95 236.00 243.60 0.0M
2021-12-20 250.90 250.90 232.00 238.65 0.0M
2021-12-17 251.00 251.00 233.00 244.20 0.0M
2021-12-16 236.00 248.00 236.00 240.60 0.0M
2021-12-15 240.30 244.00 231.00 236.95 0.0M
2021-12-14 249.00 250.00 237.00 241.90 0.0M
2021-12-13 254.00 258.70 245.00 248.90 0.0M
2021-12-10 243.90 248.00 226.60 246.50 0.0M
2021-12-09 248.50 248.50 226.35 237.55 0.0M
2021-12-08 238.25 238.25 238.25 238.25 0.0M
2021-12-07 226.95 226.95 226.95 226.95 0.0M
2021-12-06 216.15 216.15 216.15 216.15 0.0M
2021-12-03 204.85 205.90 196.15 205.90 0.0M
2021-12-02 189.70 196.10 185.05 196.10 0.0M
2021-12-01 187.95 189.00 182.00 186.80 0.0M
2021-11-30 173.40 190.00 173.40 184.60 0.0M
2021-11-29 182.10 194.75 180.90 181.45 0.0M
2021-11-26 200.00 204.40 189.20 190.40 0.0M
2021-11-25 200.00 210.80 192.05 199.15 0.0M
2021-11-24 206.95 209.80 198.00 201.80 0.0M
2021-11-23 195.10 207.50 188.80 199.85 0.0M
2021-11-22 209.95 214.65 198.60 198.70 0.0M
2021-11-18 215.65 221.00 209.05 209.05 0.0M
2021-11-17 232.80 234.80 215.00 220.05 0.0M
2021-11-16 215.50 226.55 215.00 225.70 0.0M
2021-11-15 207.00 215.80 207.00 215.80 0.0M
2021-11-12 198.00 214.75 198.00 205.55 0.0M
2021-11-11 215.00 216.00 204.55 204.55 0.0M
2021-11-10 225.00 225.00 211.00 215.30 0.1M
2021-11-09 225.90 225.90 205.50 219.80 0.1M
2021-11-08 215.15 215.15 210.15 215.15 0.1M
2021-11-04 204.95 204.95 204.95 204.95 0.0M
2021-11-03 195.20 195.20 195.20 195.20 0.0M
2021-11-02 185.95 185.95 185.95 185.95 0.0M
2021-11-01 177.10 177.10 177.10 177.10 0.0M
2021-10-29 168.70 168.70 168.70 168.70 0.0M
2021-10-28 160.70 160.70 160.70 160.70 0.0M
2021-10-27 153.05 153.05 153.05 153.05 0.0M
2021-10-26 151.90 154.50 143.30 145.80 0.0M
2021-10-25 153.60 153.60 146.10 150.80 0.0M
2021-10-22 159.40 166.00 151.45 153.60 0.0M
2021-10-21 155.00 167.00 154.40 159.40 0.0M
2021-10-20 174.00 174.00 162.45 162.50 0.0M
2021-10-19 185.85 185.85 170.95 170.95 0.0M
2021-10-18 188.40 188.40 172.05 179.90 0.0M
2021-10-14 182.45 182.45 175.00 179.45 0.1M
2021-10-13 173.80 173.80 173.80 173.80 0.0M
2021-10-12 164.85 165.55 161.05 165.55 0.0M
2021-10-11 143.75 158.35 143.35 157.70 0.1M
2021-10-08 150.85 154.80 150.85 150.85 0.0M
2021-10-07 175.10 175.10 158.50 158.75 0.1M
2021-10-06 166.80 166.80 158.00 166.80 0.0M
2021-10-05 158.90 158.90 158.90 158.90 0.0M
2021-10-04 151.00 151.35 150.85 151.35 0.0M
2021-10-01 141.85 144.15 135.05 144.15 0.0M
2021-09-30 137.00 137.30 127.50 137.30 0.2M
2021-09-29 130.80 130.80 118.40 130.80 0.4M
2021-09-28 124.60 124.60 124.60 124.60 0.0M
2021-09-27 118.70 118.70 118.70 118.70 0.0M
2021-09-24 113.05 113.05 113.05 113.05 0.0M
2021-09-23 107.70 107.70 107.70 107.70 0.0M
2021-09-22 102.60 102.60 101.00 102.60 0.1M
2021-09-21 97.75 97.75 97.75 97.75 0.1M
2021-09-20 93.10 93.10 93.10 93.10 0.0M
2021-09-17 88.40 88.70 81.10 88.70 0.1M
2021-09-16 84.50 84.50 81.65 84.50 0.0M
2021-09-15 80.35 80.50 75.60 80.50 0.0M
2021-09-14 73.00 76.70 73.00 76.70 0.0M
2021-09-13 71.00 74.50 69.90 73.05 0.0M
2021-09-09 70.15 73.95 70.15 71.30 0.0M
2021-09-08 73.00 76.45 71.05 73.05 0.0M
2021-09-07 77.50 77.85 73.75 74.30 0.0M
2021-09-06 76.45 77.85 73.00 75.60 0.0M
2021-09-03 76.05 80.50 73.75 74.95 0.0M
2021-09-02 81.00 83.40 77.05 77.60 0.0M
2021-09-01 80.90 81.10 78.80 81.10 0.0M
2021-08-31 71.70 77.50 71.70 77.25 0.1M
2021-08-30 80.50 80.50 72.95 73.85 0.1M
2021-08-27 76.70 76.70 71.15 76.70 0.1M
2021-08-26 73.05 73.05 67.20 73.05 0.1M
2021-08-25 69.60 69.60 69.60 69.60 0.0M
2021-08-24 66.30 66.30 66.30 66.30 0.0M
2021-08-23 63.15 63.15 61.35 63.15 0.0M
2021-08-20 60.10 60.15 58.00 60.15 0.1M
2021-08-18 57.30 57.30 57.30 57.30 0.0M
2021-08-17 54.60 54.60 54.60 54.60 0.0M
2021-08-16 47.10 52.00 47.10 52.00 0.1M
2021-08-13 50.00 50.00 49.55 49.55 0.0M
2021-08-12 52.15 52.15 52.15 52.15 0.0M
2021-08-11 57.50 58.00 54.85 54.85 0.0M
2021-08-10 59.10 62.35 57.00 57.70 0.0M
2021-08-09 59.70 64.00 59.20 59.40 0.0M
2021-08-06 62.60 68.70 62.30 62.30 0.1M
2021-08-05 65.55 65.55 65.55 65.55 0.0M
2021-08-04 68.95 68.95 68.95 68.95 0.0M
2021-08-03 79.70 79.90 72.30 72.55 0.1M
2021-08-02 75.00 76.10 74.50 76.10 0.0M
2021-07-30 72.40 72.50 71.50 72.50 0.0M
2021-07-29 68.90 69.05 66.00 69.05 0.1M
2021-07-28 65.65 65.80 63.00 65.80 0.1M
2021-07-27 62.40 62.70 61.00 62.70 0.0M
2021-07-26 59.35 59.75 54.30 59.75 0.0M
2021-07-23 56.75 56.95 56.00 56.95 0.1M
2021-07-22 53.95 54.25 52.00 54.25 0.0M
2021-07-20 51.95 52.95 48.50 51.70 0.0M
2021-07-19 50.00 51.75 46.90 50.55 0.1M
2021-07-16 49.35 49.35 48.30 49.35 0.0M
2021-07-15 47.00 47.00 47.00 47.00 0.0M
2021-07-14 44.70 44.80 42.60 44.80 0.0M
2021-07-13 41.95 42.70 39.30 42.70 0.0M
2021-07-12 42.90 42.90 39.00 40.70 0.0M
2021-07-09 40.95 40.95 37.65 40.90 0.0M
2021-07-08 41.65 42.10 38.55 39.60 0.0M
2021-07-07 43.90 43.95 39.85 40.55 0.1M
2021-07-06 41.90 41.90 41.90 41.90 0.0M
2021-07-05 39.95 39.95 39.95 39.95 0.0M
2021-07-02 38.00 38.05 37.50 38.05 0.0M
2021-07-01 36.25 36.25 34.55 36.25 0.0M
2021-06-30 34.55 34.55 33.00 34.55 0.0M
2021-06-29 32.95 32.95 32.95 32.95 0.0M
2021-06-28 31.40 31.40 31.40 31.40 0.0M
2021-06-25 29.95 29.95 29.95 29.95 0.0M
2021-06-24 29.40 29.40 28.30 29.40 0.0M
2021-06-23 28.85 28.85 28.50 28.85 0.0M
2021-06-22 28.30 28.30 27.20 28.30 0.0M
2021-06-21 28.50 28.80 27.70 27.75 0.0M
2021-06-18 29.35 29.35 28.25 28.25 0.0M
2021-06-17 27.95 28.85 27.95 28.80 0.0M
2021-06-16 28.55 29.10 28.00 28.30 0.0M
2021-06-15 29.00 29.00 28.55 28.55 0.0M
2021-06-14 31.40 31.40 28.50 29.10 0.0M
2021-06-11 30.00 30.00 30.00 30.00 0.0M
2021-06-10 28.60 28.60 25.95 28.60 0.0M
2021-06-09 27.25 27.30 27.20 27.25 0.0M
2021-06-08 25.90 26.00 24.25 26.00 0.0M
2021-06-07 23.00 25.00 23.00 24.80 0.0M
2021-06-04 24.25 24.60 23.35 23.85 0.0M
2021-06-03 25.85 25.90 24.40 24.55 0.0M
2021-06-02 24.05 25.25 24.00 24.90 0.0M
2021-06-01 25.00 25.90 23.80 24.50 0.0M
2021-05-31 26.45 27.10 24.65 24.85 0.0M
2021-05-28 25.70 25.90 25.05 25.90 0.0M
2021-05-27 24.70 24.70 23.25 24.70 0.0M
2021-05-26 23.45 23.55 23.10 23.55 0.0M
2021-05-25 23.10 23.50 22.25 22.45 0.0M
2021-05-24 23.85 23.85 22.30 22.80 0.0M
2021-05-21 24.90 24.90 22.70 22.85 0.0M
2021-05-20 23.90 23.90 22.80 23.85 0.0M
2021-05-19 24.00 24.40 22.55 22.80 0.0M
2021-05-18 22.40 23.35 21.60 23.25 0.0M
2021-05-17 22.35 22.35 21.75 22.25 0.0M
2021-05-14 20.90 23.00 20.90 21.90 0.0M
2021-05-12 21.50 22.30 20.25 21.95 0.0M
2021-05-11 21.30 21.95 21.30 21.30 0.0M
2021-05-10 22.50 23.80 22.40 22.40 0.0M
2021-05-07 23.20 24.95 23.15 23.55 0.0M
2021-05-06 24.35 26.45 24.35 24.35 0.0M
2021-05-05 26.90 27.25 25.60 25.60 0.0M
2021-05-04 26.00 26.95 25.90 26.90 0.0M
2021-05-03 26.00 27.35 25.00 26.95 0.0M
2021-04-30 27.00 27.10 25.65 26.10 0.0M
2021-04-29 27.45 27.45 25.05 25.85 0.0M
2021-04-28 26.10 26.15 23.90 26.15 0.0M
2021-04-27 25.35 25.35 23.50 24.95 0.0M
2021-04-26 24.15 24.15 23.10 24.15 0.0M
2021-04-23 23.00 23.00 23.00 23.00 0.0M
2021-04-22 22.70 24.00 22.00 23.10 0.0M
2021-04-20 24.15 24.15 22.05 23.15 0.0M
2021-04-19 22.25 23.35 21.15 23.10 0.0M
2021-04-16 20.15 22.25 20.15 22.25 0.0M
2021-04-15 20.00 21.20 20.00 21.20 0.0M
2021-04-13 19.30 20.20 18.40 20.20 0.0M
2021-04-12 19.30 21.20 19.30 19.30 0.0M
2021-04-09 20.25 20.30 20.25 20.30 0.0M
2021-04-08 19.30 19.35 19.30 19.35 0.0M
2021-04-07 17.60 18.45 17.60 18.45 0.0M
2021-04-06 17.65 18.45 17.60 17.60 0.0M
2021-04-05 17.60 17.60 17.60 17.60 0.0M
2021-04-01 16.65 18.35 16.65 16.80 0.0M
2021-03-31 17.50 17.50 17.50 17.50 0.0M
2021-03-30 18.50 18.50 18.40 18.40 0.0M
2021-03-26 20.30 20.30 19.35 19.35 0.0M
2021-03-25 20.50 20.50 20.35 20.35 0.0M
2021-03-24 21.40 21.40 21.40 21.40 0.0M
2021-03-23 22.50 24.65 22.50 22.50 0.0M
2021-03-22 24.75 24.75 22.70 23.65 0.0M
2021-03-19 24.00 24.00 21.90 23.75 0.0M
2021-03-18 23.50 23.55 21.70 23.00 0.0M
2021-03-17 22.45 22.50 20.50 22.45 0.0M
2021-03-16 21.45 21.45 20.45 21.45 0.0M
2021-03-15 19.90 20.45 19.25 20.45 0.0M
2021-03-12 20.00 20.05 18.20 19.50 0.0M
2021-03-10 20.50 20.60 18.75 19.10 0.0M
2021-03-09 19.40 20.35 19.00 19.65 0.0M
2021-03-08 19.40 19.40 19.40 19.40 0.0M
2021-03-05 19.10 19.30 17.50 18.50 0.0M
2021-03-04 18.25 18.40 17.65 18.40 0.0M
2021-03-03 17.45 17.55 16.55 17.55 0.0M
2021-03-02 16.70 16.80 15.80 16.75 0.0M
2021-03-01 16.25 16.30 14.85 16.00 0.0M
2021-02-26 15.70 15.70 14.30 15.55 0.0M
2021-02-25 15.20 15.20 15.00 15.00 0.0M
2021-02-24 15.88 15.91 14.41 15.23 0.0M
2021-02-23 15.44 15.88 15.16 15.16 0.0M
2021-02-22 16.25 16.88 15.44 15.95 0.0M
2021-02-19 16.25 17.94 16.25 16.25 0.0M
2021-02-18 17.99 17.99 17.10 17.10 0.0M
2021-02-17 16.50 18.00 16.50 17.99 0.0M
2021-02-16 18.03 18.93 17.13 17.36 0.0M
2021-02-15 19.00 19.00 18.03 18.03 0.0M
2021-02-12 20.30 20.30 18.50 18.97 0.0M
2021-02-11 19.40 19.57 18.70 19.37 0.0M
2021-02-10 19.00 19.17 18.30 18.64 0.0M
2021-02-09 18.55 18.56 15.30 18.26 0.0M
2021-02-08 16.88 16.88 16.88 16.88 0.0M
2021-02-05 14.09 15.35 14.09 15.35 0.0M
2021-02-04 13.94 13.96 13.00 13.96 0.0M
2021-02-03 12.95 13.30 12.04 13.30 0.0M
2021-02-02 12.67 12.67 11.50 12.67 0.0M
2021-02-01 12.05 12.07 12.00 12.07 0.0M
2021-01-29 11.42 11.79 11.40 11.50 0.0M
2021-01-28 11.70 12.24 11.20 11.90 0.0M
2021-01-27 12.17 12.25 11.09 11.70 0.0M
2021-01-25 11.00 11.70 11.00 11.67 0.0M
2021-01-22 11.48 11.48 10.94 11.15 0.0M
2021-01-21 10.50 11.17 10.13 10.94 0.0M
2021-01-20 10.70 10.70 10.64 10.64 0.0M
2021-01-19 10.50 11.55 10.46 11.20 0.0M
2021-01-18 10.58 11.54 10.58 11.00 0.0M
2021-01-15 10.96 12.06 10.93 11.01 0.0M
2021-01-14 10.63 11.73 10.63 11.49 0.0M
2021-01-13 11.18 12.30 11.18 11.18 0.0M
2021-01-12 11.80 12.33 11.75 11.75 0.0M
2021-01-11 11.50 12.07 10.95 11.75 0.0M
2021-01-08 11.41 11.98 11.41 11.50 0.0M
2021-01-07 12.45 12.45 11.41 11.41 0.0M
2021-01-06 11.99 12.05 11.99 12.00 0.0M
2021-01-05 10.88 11.99 10.88 11.99 0.0M
2021-01-04 11.45 11.55 11.45 11.45 0.0M
2021-01-01 13.04 13.04 11.84 12.00 0.0M