Cummins India Limited (BOM:500480)
India · Delayed Price · Currency is INR 4,637.20
-102.95 (-2.17%)
At close: Mar 27, 2026
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,661.20 | 4,731.00 | 4,568.55 | 4,637.20 | 4,637.20 | -2.17% | 107,235 |
| Mar 25, 2026 | 4,695.80 | 4,776.90 | 4,668.95 | 4,740.15 | 4,740.15 | 2.62% | 8,492 |
| Mar 24, 2026 | 4,556.50 | 4,670.00 | 4,556.50 | 4,619.25 | 4,619.25 | 2.33% | 14,014 |
| Mar 23, 2026 | 4,610.70 | 4,610.70 | 4,396.65 | 4,514.15 | 4,514.15 | -2.12% | 12,623 |
| Mar 20, 2026 | 4,596.90 | 4,651.65 | 4,535.50 | 4,611.75 | 4,611.75 | 2.47% | 11,126 |
| Mar 19, 2026 | 4,624.65 | 4,668.30 | 4,486.00 | 4,500.55 | 4,500.55 | -4.60% | 11,615 |
| Mar 18, 2026 | 4,605.00 | 4,764.45 | 4,605.00 | 4,717.70 | 4,717.70 | 2.61% | 8,260 |
| Mar 17, 2026 | 4,617.55 | 4,651.85 | 4,569.05 | 4,597.80 | 4,597.80 | 0.23% | 16,754 |
| Mar 16, 2026 | 4,646.70 | 4,690.00 | 4,479.80 | 4,587.10 | 4,587.10 | -1.29% | 7,260 |
| Mar 13, 2026 | 4,748.20 | 4,748.20 | 4,621.85 | 4,647.00 | 4,647.00 | -2.26% | 42,623 |
| Mar 12, 2026 | 4,626.90 | 4,782.35 | 4,518.10 | 4,754.45 | 4,754.45 | 2.76% | 112,698 |
| Mar 11, 2026 | 4,717.70 | 4,819.35 | 4,615.20 | 4,626.80 | 4,626.80 | -1.93% | 6,373 |
| Mar 10, 2026 | 4,783.60 | 4,837.90 | 4,657.60 | 4,717.70 | 4,717.70 | 0.59% | 11,268 |
| Mar 9, 2026 | 4,709.05 | 4,750.00 | 4,623.00 | 4,690.05 | 4,690.05 | -2.34% | 11,473 |
| Mar 6, 2026 | 4,792.60 | 4,922.65 | 4,757.10 | 4,802.40 | 4,802.40 | 0.21% | 14,293 |
| Mar 5, 2026 | 4,620.00 | 4,809.90 | 4,620.00 | 4,792.55 | 4,792.55 | 4.51% | 23,167 |
| Mar 4, 2026 | 4,700.00 | 4,749.55 | 4,562.00 | 4,585.55 | 4,585.55 | -4.78% | 82,113 |
| Mar 2, 2026 | 4,450.20 | 4,895.30 | 4,450.20 | 4,815.95 | 4,815.95 | -1.75% | 19,235 |
| Feb 27, 2026 | 4,970.00 | 4,987.00 | 4,868.75 | 4,901.75 | 4,901.75 | -1.22% | 6,198 |
| Feb 26, 2026 | 4,940.00 | 4,975.00 | 4,914.95 | 4,962.30 | 4,962.30 | 0.89% | 6,096 |
| Feb 25, 2026 | 4,925.00 | 4,958.75 | 4,873.15 | 4,918.50 | 4,918.50 | 0.08% | 100,250 |
| Feb 24, 2026 | 4,879.85 | 4,940.15 | 4,829.80 | 4,914.45 | 4,914.45 | 0.63% | 31,755 |
| Feb 23, 2026 | 4,780.00 | 4,900.00 | 4,774.00 | 4,883.45 | 4,883.45 | 3.07% | 110,763 |
| Feb 20, 2026 | 4,639.55 | 4,762.00 | 4,624.30 | 4,737.85 | 4,737.85 | 1.99% | 73,460 |
| Feb 19, 2026 | 4,700.20 | 4,761.20 | 4,627.70 | 4,645.45 | 4,645.45 | -1.72% | 51,375 |
| Feb 18, 2026 | 4,648.55 | 4,782.50 | 4,604.05 | 4,726.60 | 4,726.60 | 2.81% | 53,215 |
| Feb 17, 2026 | 4,550.00 | 4,607.20 | 4,494.05 | 4,597.55 | 4,597.55 | 1.70% | 8,332 |
| Feb 16, 2026 | 4,374.30 | 4,539.90 | 4,374.30 | 4,520.65 | 4,520.65 | 2.61% | 9,415 |
| Feb 13, 2026 | 4,400.20 | 4,492.20 | 4,395.95 | 4,405.70 | 4,405.70 | -0.52% | 9,151 |
| Feb 12, 2026 | 4,364.20 | 4,440.00 | 4,342.80 | 4,428.80 | 4,428.80 | 1.50% | 4,864 |
| Feb 11, 2026 | 4,417.00 | 4,469.95 | 4,354.60 | 4,363.55 | 4,363.55 | -1.28% | 7,582 |
| Feb 10, 2026 | 4,410.05 | 4,427.10 | 4,328.05 | 4,420.20 | 4,400.20 | -0.19% | 10,885 |
| Feb 9, 2026 | 4,368.40 | 4,435.70 | 4,368.40 | 4,428.65 | 4,408.61 | 1.48% | 8,472 |
| Feb 6, 2026 | 4,349.35 | 4,382.00 | 4,233.60 | 4,363.85 | 4,344.10 | -0.62% | 8,989 |
| Feb 5, 2026 | 4,100.80 | 4,420.60 | 4,026.70 | 4,391.00 | 4,371.13 | 4.53% | 40,648 |
| Feb 4, 2026 | 4,244.85 | 4,244.85 | 4,045.55 | 4,200.85 | 4,181.84 | 0.83% | 10,657 |
| Feb 3, 2026 | 4,100.05 | 4,382.20 | 4,100.05 | 4,166.30 | 4,147.45 | 1.86% | 8,465 |
| Feb 2, 2026 | 4,034.10 | 4,104.60 | 3,978.85 | 4,090.05 | 4,071.54 | 1.83% | 6,632 |
| Feb 1, 2026 | 4,197.50 | 4,197.50 | 3,985.00 | 4,016.60 | 3,998.43 | -2.27% | 40,741 |
| Jan 30, 2026 | 4,045.00 | 4,122.10 | 4,023.45 | 4,110.10 | 4,091.50 | 1.74% | 3,678 |
| Jan 29, 2026 | 4,026.05 | 4,070.95 | 3,982.00 | 4,040.00 | 4,021.72 | 0.39% | 27,440 |
| Jan 28, 2026 | 3,940.05 | 4,035.00 | 3,940.05 | 4,024.35 | 4,006.14 | 2.41% | 5,579 |
| Jan 27, 2026 | 3,906.25 | 3,974.85 | 3,883.30 | 3,929.60 | 3,911.82 | -0.03% | 7,012 |
| Jan 23, 2026 | 4,073.10 | 4,090.00 | 3,916.75 | 3,930.85 | 3,913.06 | -3.40% | 6,954 |
| Jan 22, 2026 | 4,012.65 | 4,075.00 | 3,996.40 | 4,069.05 | 4,050.64 | 1.78% | 8,050 |
| Jan 21, 2026 | 4,014.20 | 4,034.00 | 3,936.65 | 3,997.80 | 3,979.71 | -0.41% | 10,536 |
| Jan 20, 2026 | 4,028.20 | 4,061.95 | 3,998.20 | 4,014.15 | 3,995.99 | -0.35% | 16,286 |
| Jan 19, 2026 | 4,050.20 | 4,058.90 | 4,001.00 | 4,028.20 | 4,009.97 | -0.79% | 33,826 |
| Jan 16, 2026 | 3,980.20 | 4,073.00 | 3,976.00 | 4,060.30 | 4,041.93 | 0.76% | 5,645 |
| Jan 14, 2026 | 3,951.15 | 4,036.80 | 3,950.00 | 4,029.70 | 4,011.47 | 1.36% | 40,488 |