Cummins India Limited (BOM:500480)
India · Delayed Price · Currency is INR 3,530.75
-3.50 (-0.10%)
At close: Jul 28, 2025
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,540.20 | 3,613.25 | 3,538.85 | 3,563.95 | 3,563.95 | 0.21% | 10,640 |
| Jul 31, 2025 | 3,485.70 | 3,593.40 | 3,485.70 | 3,556.45 | 3,556.45 | -0.75% | 13,002 |
| Jul 30, 2025 | 3,532.05 | 3,590.00 | 3,492.75 | 3,583.25 | 3,583.25 | 1.43% | 27,075 |
| Jul 29, 2025 | 3,538.00 | 3,567.00 | 3,525.65 | 3,532.85 | 3,532.85 | 0.06% | 11,043 |
| Jul 28, 2025 | 3,529.35 | 3,571.90 | 3,484.00 | 3,530.75 | 3,530.75 | -0.10% | 4,151 |
| Jul 25, 2025 | 3,573.30 | 3,574.80 | 3,520.00 | 3,534.25 | 3,534.25 | -0.78% | 2,889 |
| Jul 24, 2025 | 3,614.45 | 3,633.30 | 3,556.35 | 3,562.15 | 3,562.15 | -1.41% | 3,417 |
| Jul 23, 2025 | 3,635.95 | 3,635.95 | 3,549.15 | 3,613.15 | 3,613.15 | 0.77% | 6,921 |
| Jul 22, 2025 | 3,617.30 | 3,627.00 | 3,556.70 | 3,585.50 | 3,585.50 | -0.90% | 5,716 |
| Jul 21, 2025 | 3,562.60 | 3,630.00 | 3,517.55 | 3,618.20 | 3,618.20 | 2.35% | 8,633 |
| Jul 18, 2025 | 3,566.40 | 3,586.40 | 3,510.05 | 3,535.05 | 3,535.05 | -1.48% | 14,352 |
| Jul 17, 2025 | 3,580.05 | 3,605.70 | 3,549.10 | 3,588.15 | 3,554.65 | 0.66% | 9,744 |
| Jul 16, 2025 | 3,589.00 | 3,599.90 | 3,552.10 | 3,564.70 | 3,531.42 | -0.29% | 5,987 |
| Jul 15, 2025 | 3,537.75 | 3,583.90 | 3,502.00 | 3,575.15 | 3,541.77 | 1.45% | 19,612 |
| Jul 14, 2025 | 3,578.95 | 3,578.95 | 3,465.65 | 3,523.95 | 3,491.05 | -0.64% | 14,888 |
| Jul 11, 2025 | 3,538.90 | 3,570.55 | 3,494.65 | 3,546.65 | 3,513.54 | 0.82% | 6,604 |
| Jul 10, 2025 | 3,559.95 | 3,559.95 | 3,502.65 | 3,517.65 | 3,484.81 | -0.09% | 3,146 |
| Jul 9, 2025 | 3,484.70 | 3,552.90 | 3,484.70 | 3,520.95 | 3,488.08 | 1.25% | 23,998 |
| Jul 8, 2025 | 3,450.05 | 3,483.20 | 3,413.10 | 3,477.35 | 3,444.88 | 1.15% | 15,041 |
| Jul 7, 2025 | 3,370.05 | 3,441.55 | 3,335.15 | 3,437.75 | 3,405.65 | 2.95% | 6,547 |
| Jul 4, 2025 | 3,333.00 | 3,366.30 | 3,319.80 | 3,339.30 | 3,308.12 | 0.21% | 1,970 |
| Jul 3, 2025 | 3,337.45 | 3,382.00 | 3,321.70 | 3,332.45 | 3,301.34 | -0.10% | 2,138 |
| Jul 2, 2025 | 3,381.20 | 3,381.20 | 3,315.50 | 3,335.85 | 3,304.71 | -0.36% | 2,304 |
| Jul 1, 2025 | 3,425.00 | 3,450.00 | 3,340.05 | 3,347.85 | 3,316.59 | -1.51% | 6,506 |
| Jun 30, 2025 | 3,342.25 | 3,418.30 | 3,342.25 | 3,399.15 | 3,367.42 | 1.73% | 7,579 |
| Jun 27, 2025 | 3,389.65 | 3,430.45 | 3,326.00 | 3,341.45 | 3,310.25 | -0.67% | 6,002 |
| Jun 26, 2025 | 3,349.95 | 3,397.45 | 3,319.05 | 3,364.15 | 3,332.74 | 1.44% | 13,963 |
| Jun 25, 2025 | 3,344.70 | 3,344.70 | 3,278.00 | 3,316.45 | 3,285.49 | 0.13% | 4,366 |
| Jun 24, 2025 | 3,261.90 | 3,336.15 | 3,261.90 | 3,312.05 | 3,281.13 | 1.57% | 1,672 |
| Jun 23, 2025 | 3,270.60 | 3,271.50 | 3,220.70 | 3,260.80 | 3,230.36 | -0.25% | 3,388 |
| Jun 20, 2025 | 3,298.95 | 3,303.65 | 3,222.40 | 3,269.05 | 3,238.53 | 0.95% | 4,927 |
| Jun 19, 2025 | 3,285.45 | 3,310.35 | 3,228.00 | 3,238.30 | 3,208.07 | -1.18% | 3,131 |
| Jun 18, 2025 | 3,347.10 | 3,347.10 | 3,260.00 | 3,276.90 | 3,246.31 | -1.16% | 2,038 |
| Jun 17, 2025 | 3,281.90 | 3,338.00 | 3,281.90 | 3,315.20 | 3,284.25 | 0.26% | 2,279 |
| Jun 16, 2025 | 3,288.20 | 3,345.00 | 3,277.60 | 3,306.45 | 3,275.58 | -0.19% | 4,775 |
| Jun 13, 2025 | 3,201.50 | 3,321.20 | 3,201.50 | 3,312.75 | 3,281.82 | -0.29% | 3,955 |
| Jun 12, 2025 | 3,410.20 | 3,410.20 | 3,316.00 | 3,322.45 | 3,291.43 | -1.48% | 4,799 |
| Jun 11, 2025 | 3,381.40 | 3,402.50 | 3,363.60 | 3,372.40 | 3,340.91 | -0.44% | 4,316 |
| Jun 10, 2025 | 3,412.25 | 3,412.25 | 3,376.00 | 3,387.30 | 3,355.68 | -0.73% | 8,076 |
| Jun 9, 2025 | 3,409.50 | 3,420.05 | 3,384.00 | 3,412.20 | 3,380.34 | 0.84% | 3,031 |
| Jun 6, 2025 | 3,369.20 | 3,405.45 | 3,352.20 | 3,383.80 | 3,352.21 | 1.05% | 5,416 |
| Jun 5, 2025 | 3,325.90 | 3,380.00 | 3,325.60 | 3,348.55 | 3,317.29 | 0.08% | 4,862 |
| Jun 4, 2025 | 3,311.85 | 3,375.60 | 3,311.85 | 3,346.00 | 3,314.76 | 0.87% | 6,605 |
| Jun 3, 2025 | 3,315.25 | 3,359.00 | 3,299.00 | 3,317.30 | 3,286.33 | -0.02% | 11,192 |
| Jun 2, 2025 | 3,287.75 | 3,324.55 | 3,225.00 | 3,318.05 | 3,287.07 | 1.56% | 17,725 |
| May 30, 2025 | 3,175.25 | 3,288.60 | 3,175.25 | 3,267.15 | 3,236.65 | 2.99% | 84,612 |
| May 29, 2025 | 2,980.05 | 3,207.05 | 2,980.05 | 3,172.25 | 3,142.63 | 6.55% | 195,455 |
| May 28, 2025 | 2,999.95 | 3,023.30 | 2,960.00 | 2,977.35 | 2,949.55 | 0.12% | 9,382 |
| May 27, 2025 | 2,963.75 | 2,984.50 | 2,923.15 | 2,973.65 | 2,945.89 | 1.01% | 9,755 |
| May 26, 2025 | 2,952.10 | 2,974.10 | 2,915.90 | 2,943.90 | 2,916.42 | 0.12% | 8,935 |