Cummins India Limited (BOM:500480)
India · Delayed Price · Currency is INR 5,896.95
-125.90 (-2.09%)
At close: May 29, 2026
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,142.80 | 6,142.80 | 5,858.00 | 5,896.95 | 5,896.95 | -2.09% | 62,624 |
| May 27, 2026 | 5,401.00 | 6,094.95 | 5,401.00 | 6,022.85 | 6,022.85 | 11.09% | 126,357 |
| May 26, 2026 | 5,378.85 | 5,442.00 | 5,362.55 | 5,421.45 | 5,421.45 | 0.79% | 6,932 |
| May 25, 2026 | 5,360.50 | 5,417.70 | 5,340.00 | 5,378.95 | 5,378.95 | 0.33% | 10,501 |
| May 22, 2026 | 5,392.40 | 5,392.40 | 5,340.00 | 5,361.30 | 5,361.30 | -0.45% | 7,532 |
| May 21, 2026 | 5,417.00 | 5,450.00 | 5,363.00 | 5,385.65 | 5,385.65 | -0.26% | 24,789 |
| May 20, 2026 | 5,201.10 | 5,417.00 | 5,188.95 | 5,399.80 | 5,399.80 | 2.81% | 13,814 |
| May 19, 2026 | 5,272.10 | 5,358.25 | 5,237.15 | 5,252.15 | 5,252.15 | -0.88% | 11,294 |
| May 18, 2026 | 5,368.90 | 5,368.90 | 5,230.10 | 5,298.55 | 5,298.55 | -1.68% | 7,256 |
| May 15, 2026 | 5,350.25 | 5,430.40 | 5,328.70 | 5,388.85 | 5,388.85 | 0.37% | 17,879 |
| May 14, 2026 | 5,225.00 | 5,380.00 | 5,225.00 | 5,369.05 | 5,369.05 | 3.03% | 7,471 |
| May 13, 2026 | 5,180.00 | 5,270.10 | 5,146.50 | 5,210.90 | 5,210.90 | 1.01% | 9,013 |
| May 12, 2026 | 5,209.20 | 5,254.50 | 5,146.40 | 5,158.70 | 5,158.70 | -1.52% | 12,198 |
| May 11, 2026 | 5,369.25 | 5,369.25 | 5,205.35 | 5,238.55 | 5,238.55 | -2.96% | 48,254 |
| May 8, 2026 | 5,405.20 | 5,472.60 | 5,377.45 | 5,398.45 | 5,398.45 | -0.12% | 14,260 |
| May 7, 2026 | 5,325.20 | 5,424.00 | 5,320.00 | 5,404.75 | 5,404.75 | 1.52% | 10,381 |
| May 6, 2026 | 5,349.75 | 5,351.85 | 5,230.45 | 5,323.80 | 5,323.80 | 1.22% | 13,785 |
| May 5, 2026 | 5,271.05 | 5,297.40 | 5,226.80 | 5,259.65 | 5,259.65 | -0.57% | 10,731 |
| May 4, 2026 | 5,284.30 | 5,344.50 | 5,243.85 | 5,289.90 | 5,289.90 | 0.36% | 15,220 |
| Apr 30, 2026 | 5,259.35 | 5,305.60 | 5,202.75 | 5,271.15 | 5,271.15 | -0.26% | 10,429 |
| Apr 29, 2026 | 5,266.75 | 5,321.00 | 5,251.00 | 5,285.05 | 5,285.05 | 0.53% | 4,234 |
| Apr 28, 2026 | 5,270.00 | 5,284.50 | 5,196.05 | 5,257.20 | 5,257.20 | 0.47% | 3,451 |
| Apr 27, 2026 | 5,269.95 | 5,309.60 | 5,212.00 | 5,232.50 | 5,232.50 | 0.04% | 7,937 |
| Apr 24, 2026 | 5,198.95 | 5,250.00 | 5,102.50 | 5,230.40 | 5,230.40 | 1.04% | 10,844 |
| Apr 23, 2026 | 5,239.45 | 5,266.25 | 5,157.00 | 5,176.65 | 5,176.65 | -0.66% | 5,661 |
| Apr 22, 2026 | 5,114.60 | 5,231.95 | 5,074.55 | 5,210.85 | 5,210.85 | 1.81% | 13,556 |
| Apr 21, 2026 | 5,249.90 | 5,271.25 | 5,090.45 | 5,118.25 | 5,118.25 | -1.64% | 25,599 |
| Apr 20, 2026 | 5,150.95 | 5,217.95 | 5,066.85 | 5,203.70 | 5,203.70 | 1.20% | 17,663 |
| Apr 17, 2026 | 5,038.00 | 5,179.60 | 5,011.35 | 5,141.75 | 5,141.75 | 2.04% | 18,787 |
| Apr 16, 2026 | 5,095.95 | 5,095.95 | 4,950.00 | 5,039.05 | 5,039.05 | 0.70% | 11,746 |
| Apr 15, 2026 | 5,149.70 | 5,149.70 | 4,991.40 | 5,004.25 | 5,004.25 | 0.31% | 8,909 |
| Apr 13, 2026 | 5,077.40 | 5,117.00 | 4,981.40 | 4,989.00 | 4,989.00 | -2.90% | 14,886 |
| Apr 10, 2026 | 4,973.65 | 5,157.30 | 4,907.90 | 5,137.85 | 5,137.85 | 4.71% | 35,206 |
| Apr 9, 2026 | 4,815.00 | 4,918.05 | 4,768.50 | 4,906.80 | 4,906.80 | 2.23% | 17,985 |
| Apr 8, 2026 | 4,750.10 | 4,821.00 | 4,712.15 | 4,799.55 | 4,799.55 | 3.47% | 14,782 |
| Apr 7, 2026 | 4,685.05 | 4,685.05 | 4,569.40 | 4,638.45 | 4,638.45 | -1.28% | 6,634 |
| Apr 6, 2026 | 4,746.70 | 4,746.70 | 4,626.40 | 4,698.45 | 4,698.45 | 1.22% | 17,652 |
| Apr 2, 2026 | 4,599.95 | 4,670.00 | 4,470.00 | 4,642.00 | 4,642.00 | 0.72% | 38,085 |
| Apr 1, 2026 | 4,560.25 | 4,666.95 | 4,543.00 | 4,608.90 | 4,608.90 | 2.41% | 21,521 |
| Mar 30, 2026 | 4,550.90 | 4,649.40 | 4,487.90 | 4,500.35 | 4,500.35 | -2.95% | 42,296 |
| 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 |