Cummins India Limited (BOM:500480)
India · Delayed Price · Currency is INR 4,342.05
-44.55 (-1.02%)
At close: Oct 31, 2025
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,395.00 | 4,399.00 | 4,331.85 | 4,342.05 | 4,342.05 | -1.02% | 11,307 |
| Oct 30, 2025 | 4,369.85 | 4,397.00 | 4,310.00 | 4,386.60 | 4,386.60 | 0.65% | 11,016 |
| Oct 29, 2025 | 4,295.40 | 4,367.00 | 4,269.90 | 4,358.45 | 4,358.45 | 1.67% | 14,342 |
| Oct 28, 2025 | 4,312.90 | 4,328.40 | 4,268.05 | 4,286.80 | 4,286.80 | -0.61% | 12,488 |
| Oct 27, 2025 | 4,243.90 | 4,323.85 | 4,198.05 | 4,312.90 | 4,312.90 | 3.07% | 25,628 |
| Oct 24, 2025 | 4,072.55 | 4,203.60 | 4,058.05 | 4,184.35 | 4,184.35 | 2.75% | 18,978 |
| Oct 23, 2025 | 4,020.15 | 4,098.00 | 4,020.15 | 4,072.20 | 4,072.20 | 1.80% | 5,251 |
| Oct 21, 2025 | 4,037.95 | 4,037.95 | 3,973.00 | 4,000.15 | 4,000.15 | -0.11% | 516 |
| Oct 20, 2025 | 3,990.25 | 4,032.90 | 3,977.05 | 4,004.50 | 4,004.50 | 0.71% | 14,158 |
| Oct 17, 2025 | 3,967.00 | 4,017.75 | 3,952.10 | 3,976.10 | 3,976.10 | 0.91% | 2,278 |
| Oct 16, 2025 | 3,973.85 | 4,005.00 | 3,932.70 | 3,940.35 | 3,940.35 | -0.38% | 3,445 |
| Oct 15, 2025 | 3,945.55 | 3,990.00 | 3,944.70 | 3,955.45 | 3,955.45 | 0.26% | 2,629 |
| Oct 14, 2025 | 3,950.00 | 3,975.10 | 3,930.00 | 3,945.15 | 3,945.15 | -0.26% | 2,585 |
| Oct 13, 2025 | 3,950.00 | 3,969.00 | 3,918.00 | 3,955.60 | 3,955.60 | -0.16% | 7,065 |
| Oct 10, 2025 | 3,955.00 | 4,026.10 | 3,901.50 | 3,961.80 | 3,961.80 | 0.19% | 6,357 |
| Oct 9, 2025 | 3,949.95 | 3,979.25 | 3,908.05 | 3,954.35 | 3,954.35 | 1.04% | 6,306 |
| Oct 8, 2025 | 4,049.95 | 4,049.95 | 3,883.30 | 3,913.65 | 3,913.65 | -1.30% | 4,991 |
| Oct 7, 2025 | 3,974.45 | 3,975.95 | 3,902.15 | 3,965.20 | 3,965.20 | 0.55% | 4,853 |
| Oct 6, 2025 | 4,049.95 | 4,049.95 | 3,923.30 | 3,943.35 | 3,943.35 | 0.29% | 2,731 |
| Oct 3, 2025 | 3,802.55 | 3,949.90 | 3,802.55 | 3,932.00 | 3,932.00 | 2.18% | 3,771 |
| Oct 1, 2025 | 3,865.50 | 3,936.20 | 3,843.95 | 3,848.20 | 3,848.20 | -2.00% | 5,475 |
| Sep 30, 2025 | 3,994.25 | 3,994.25 | 3,875.00 | 3,926.75 | 3,926.75 | -1.66% | 10,448 |
| Sep 29, 2025 | 3,933.05 | 4,018.00 | 3,933.05 | 3,992.95 | 3,992.95 | 1.14% | 7,520 |
| Sep 26, 2025 | 3,950.50 | 4,005.20 | 3,930.00 | 3,948.10 | 3,948.10 | -0.65% | 170,982 |
| Sep 25, 2025 | 3,952.60 | 4,045.10 | 3,952.60 | 3,974.10 | 3,974.10 | -0.37% | 3,458 |
| Sep 24, 2025 | 3,995.05 | 4,026.10 | 3,981.00 | 3,989.05 | 3,989.05 | -0.29% | 2,988 |
| Sep 23, 2025 | 3,991.00 | 4,027.90 | 3,985.10 | 4,000.50 | 4,000.50 | 0.23% | 4,170 |
| Sep 22, 2025 | 4,064.55 | 4,110.95 | 3,983.95 | 3,991.50 | 3,991.50 | -1.99% | 6,058 |
| Sep 19, 2025 | 4,103.05 | 4,122.00 | 4,063.25 | 4,072.45 | 4,072.45 | -0.70% | 15,612 |
| Sep 18, 2025 | 4,130.00 | 4,165.60 | 4,092.00 | 4,101.35 | 4,101.35 | -0.61% | 8,886 |
| Sep 17, 2025 | 4,110.20 | 4,139.00 | 4,074.00 | 4,126.35 | 4,126.35 | 0.46% | 7,936 |
| Sep 16, 2025 | 4,021.05 | 4,118.00 | 4,021.05 | 4,107.55 | 4,107.55 | 1.37% | 10,722 |
| Sep 15, 2025 | 4,030.20 | 4,076.05 | 4,030.20 | 4,051.85 | 4,051.85 | 0.52% | 6,071 |
| Sep 12, 2025 | 4,061.95 | 4,061.95 | 4,017.65 | 4,031.05 | 4,031.05 | -0.20% | 2,887 |
| Sep 11, 2025 | 4,005.40 | 4,058.20 | 3,995.20 | 4,039.00 | 4,039.00 | 0.45% | 8,618 |
| Sep 10, 2025 | 4,040.00 | 4,094.35 | 4,012.00 | 4,020.95 | 4,020.95 | 0.17% | 13,490 |
| Sep 9, 2025 | 3,987.95 | 4,028.00 | 3,954.95 | 4,014.00 | 4,014.00 | 1.18% | 16,844 |
| Sep 8, 2025 | 3,941.45 | 3,991.00 | 3,935.85 | 3,967.05 | 3,967.05 | 0.75% | 7,290 |
| Sep 5, 2025 | 3,818.85 | 3,974.90 | 3,818.85 | 3,937.40 | 3,937.40 | -0.01% | 9,613 |
| Sep 4, 2025 | 3,870.25 | 3,959.00 | 3,870.25 | 3,937.85 | 3,937.85 | 1.33% | 13,009 |
| Sep 3, 2025 | 3,836.90 | 3,899.10 | 3,792.25 | 3,886.35 | 3,886.35 | 1.56% | 19,025 |
| Sep 2, 2025 | 3,883.00 | 3,915.55 | 3,823.15 | 3,826.75 | 3,826.75 | -1.37% | 21,101 |
| Sep 1, 2025 | 3,830.00 | 3,907.00 | 3,826.00 | 3,879.90 | 3,879.90 | 1.42% | 7,539 |
| Aug 29, 2025 | 3,820.05 | 3,905.45 | 3,819.60 | 3,825.75 | 3,825.75 | -0.25% | 10,357 |
| Aug 28, 2025 | 3,805.20 | 3,849.90 | 3,776.60 | 3,835.20 | 3,835.20 | -0.14% | 8,744 |
| Aug 26, 2025 | 3,875.05 | 3,881.65 | 3,815.20 | 3,840.55 | 3,840.55 | -0.97% | 7,824 |
| Aug 25, 2025 | 3,925.10 | 3,933.55 | 3,869.05 | 3,878.00 | 3,878.00 | -0.97% | 11,657 |
| Aug 22, 2025 | 3,890.75 | 3,930.00 | 3,873.05 | 3,916.15 | 3,916.15 | 0.66% | 15,221 |
| Aug 21, 2025 | 3,820.40 | 3,900.00 | 3,816.90 | 3,890.45 | 3,890.45 | 1.87% | 11,614 |
| Aug 20, 2025 | 3,784.95 | 3,833.90 | 3,735.20 | 3,818.90 | 3,818.90 | 1.90% | 4,396 |