Cummins India Limited (BOM:500480)
India · Delayed Price · Currency is INR 4,014.15
-14.05 (-0.35%)
At close: Jan 20, 2026
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,012.65 | 4,075.00 | 3,996.40 | 4,069.05 | 4,069.05 | 1.78% | 8,050 |
| Jan 21, 2026 | 4,014.20 | 4,034.00 | 3,936.65 | 3,997.80 | 3,997.80 | -0.41% | 10,536 |
| Jan 20, 2026 | 4,028.20 | 4,061.95 | 3,998.20 | 4,014.15 | 4,014.15 | -0.35% | 16,286 |
| Jan 19, 2026 | 4,050.20 | 4,058.90 | 4,001.00 | 4,028.20 | 4,028.20 | -0.79% | 33,826 |
| Jan 16, 2026 | 3,980.20 | 4,073.00 | 3,976.00 | 4,060.30 | 4,060.30 | 0.76% | 5,645 |
| Jan 14, 2026 | 3,951.15 | 4,036.80 | 3,950.00 | 4,029.70 | 4,029.70 | 1.36% | 40,488 |
| Jan 13, 2026 | 3,906.15 | 4,005.80 | 3,906.15 | 3,975.70 | 3,975.70 | 0.01% | 61,586 |
| Jan 12, 2026 | 4,102.80 | 4,102.80 | 3,895.00 | 3,975.30 | 3,975.30 | -3.31% | 15,686 |
| Jan 9, 2026 | 4,092.50 | 4,190.40 | 4,092.50 | 4,111.50 | 4,111.50 | -0.16% | 23,187 |
| Jan 8, 2026 | 4,136.45 | 4,234.00 | 4,098.10 | 4,118.10 | 4,118.10 | -0.72% | 40,071 |
| Jan 7, 2026 | 4,158.00 | 4,171.85 | 4,121.30 | 4,148.00 | 4,148.00 | 0.46% | 6,251 |
| Jan 6, 2026 | 4,308.25 | 4,326.70 | 4,117.50 | 4,129.15 | 4,129.15 | -4.16% | 31,041 |
| Jan 5, 2026 | 4,482.95 | 4,514.15 | 4,286.25 | 4,308.25 | 4,308.25 | -3.88% | 41,904 |
| Jan 2, 2026 | 4,471.30 | 4,492.35 | 4,440.10 | 4,482.20 | 4,482.20 | 0.27% | 3,064 |
| Jan 1, 2026 | 4,434.45 | 4,502.30 | 4,422.00 | 4,470.20 | 4,470.20 | 0.87% | 35,641 |
| Dec 31, 2025 | 4,381.05 | 4,459.35 | 4,374.40 | 4,431.85 | 4,431.85 | 0.78% | 5,724 |
| Dec 30, 2025 | 4,360.00 | 4,471.95 | 4,360.00 | 4,397.35 | 4,397.35 | -0.10% | 16,360 |
| Dec 29, 2025 | 4,322.20 | 4,449.70 | 4,322.20 | 4,401.60 | 4,401.60 | 1.20% | 44,061 |
| Dec 26, 2025 | 4,408.55 | 4,445.95 | 4,340.00 | 4,349.20 | 4,349.20 | -1.37% | 22,089 |
| Dec 24, 2025 | 4,500.95 | 4,536.15 | 4,391.15 | 4,409.55 | 4,409.55 | -2.04% | 3,606 |
| Dec 23, 2025 | 4,521.60 | 4,539.90 | 4,484.05 | 4,501.45 | 4,501.45 | -0.41% | 6,618 |
| Dec 22, 2025 | 4,408.65 | 4,532.50 | 4,408.65 | 4,520.05 | 4,520.05 | 2.55% | 10,525 |
| Dec 19, 2025 | 4,356.25 | 4,427.45 | 4,340.75 | 4,407.60 | 4,407.60 | 0.58% | 4,064 |
| Dec 18, 2025 | 4,501.10 | 4,501.10 | 4,355.00 | 4,382.25 | 4,382.25 | -2.80% | 8,190 |
| Dec 17, 2025 | 4,489.70 | 4,531.90 | 4,486.55 | 4,508.50 | 4,508.50 | 0.42% | 2,096 |
| Dec 16, 2025 | 4,543.10 | 4,543.10 | 4,475.00 | 4,489.60 | 4,489.60 | -1.12% | 4,231 |
| Dec 15, 2025 | 4,549.65 | 4,588.95 | 4,513.45 | 4,540.45 | 4,540.45 | -1.28% | 2,586 |
| Dec 12, 2025 | 4,533.10 | 4,614.75 | 4,531.50 | 4,599.25 | 4,599.25 | 1.49% | 7,841 |
| Dec 11, 2025 | 4,569.45 | 4,588.10 | 4,512.00 | 4,531.95 | 4,531.95 | -0.03% | 4,823 |
| Dec 10, 2025 | 4,519.75 | 4,569.30 | 4,485.15 | 4,533.30 | 4,533.30 | 1.22% | 5,281 |
| Dec 9, 2025 | 4,467.00 | 4,495.95 | 4,410.00 | 4,478.50 | 4,478.50 | 0.32% | 5,875 |
| Dec 8, 2025 | 4,441.05 | 4,535.00 | 4,441.05 | 4,464.25 | 4,464.25 | -0.12% | 8,585 |
| Dec 5, 2025 | 4,451.05 | 4,490.00 | 4,439.00 | 4,469.60 | 4,469.60 | 0.26% | 6,793 |
| Dec 4, 2025 | 4,480.70 | 4,550.80 | 4,436.60 | 4,458.15 | 4,458.15 | -1.27% | 5,399 |
| Dec 3, 2025 | 4,500.90 | 4,526.00 | 4,452.90 | 4,515.65 | 4,515.65 | 0.09% | 5,823 |
| Dec 2, 2025 | 4,554.85 | 4,574.00 | 4,504.30 | 4,511.65 | 4,511.65 | -0.67% | 8,128 |
| Dec 1, 2025 | 4,504.60 | 4,551.00 | 4,482.00 | 4,542.10 | 4,542.10 | 1.39% | 9,555 |
| Nov 28, 2025 | 4,437.25 | 4,516.85 | 4,401.10 | 4,479.85 | 4,479.85 | 0.70% | 9,383 |
| Nov 27, 2025 | 4,415.05 | 4,462.70 | 4,356.40 | 4,448.75 | 4,448.75 | 0.92% | 11,035 |
| Nov 26, 2025 | 4,321.50 | 4,419.95 | 4,315.50 | 4,408.25 | 4,408.25 | 2.30% | 5,020 |
| Nov 25, 2025 | 4,282.20 | 4,341.45 | 4,282.20 | 4,309.20 | 4,309.20 | 0.28% | 6,729 |
| Nov 24, 2025 | 4,338.25 | 4,386.65 | 4,276.65 | 4,297.35 | 4,297.35 | -0.87% | 9,024 |
| Nov 21, 2025 | 4,351.60 | 4,387.35 | 4,312.35 | 4,335.20 | 4,335.20 | -0.94% | 8,375 |
| Nov 20, 2025 | 4,298.25 | 4,394.95 | 4,277.00 | 4,376.35 | 4,376.35 | 2.73% | 11,055 |
| Nov 19, 2025 | 4,266.70 | 4,266.70 | 4,184.70 | 4,259.85 | 4,259.85 | 0.23% | 9,723 |
| Nov 18, 2025 | 4,350.55 | 4,380.40 | 4,244.80 | 4,250.20 | 4,250.20 | -2.99% | 12,596 |
| Nov 17, 2025 | 4,283.85 | 4,389.00 | 4,283.85 | 4,381.40 | 4,381.40 | 2.28% | 8,710 |
| Nov 14, 2025 | 4,366.25 | 4,366.25 | 4,262.05 | 4,283.55 | 4,283.55 | -1.84% | 5,662 |
| Nov 13, 2025 | 4,382.20 | 4,449.95 | 4,350.00 | 4,363.65 | 4,363.65 | -0.68% | 8,258 |
| Nov 12, 2025 | 4,397.30 | 4,420.00 | 4,375.00 | 4,393.55 | 4,393.55 | -0.46% | 8,028 |