Cummins India Limited (BOM:500480)
India · Delayed Price · Currency is INR 5,238.55
-159.90 (-2.96%)
At close: May 11, 2026
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |