Cummins India Limited (BOM:500480)
India · Delayed Price · Currency is INR 5,859.85
+2.40 (0.04%)
At close: Jun 19, 2026
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5,850.00 | 5,884.00 | 5,815.55 | 5,857.45 | 5,857.45 | 0.54% | 8,860 |
| Jun 17, 2026 | 5,769.65 | 5,850.00 | 5,728.80 | 5,826.20 | 5,826.20 | 1.87% | 46,696 |
| Jun 16, 2026 | 5,803.00 | 5,811.00 | 5,701.00 | 5,719.15 | 5,719.15 | -0.56% | 11,806 |
| Jun 15, 2026 | 5,700.00 | 5,792.75 | 5,631.20 | 5,751.40 | 5,751.40 | 2.29% | 19,204 |
| Jun 12, 2026 | 5,680.25 | 5,680.25 | 5,571.70 | 5,622.70 | 5,622.70 | 1.27% | 6,545 |
| Jun 11, 2026 | 5,607.45 | 5,710.20 | 5,537.10 | 5,552.40 | 5,552.40 | -0.98% | 11,909 |
| Jun 10, 2026 | 5,630.00 | 5,699.60 | 5,560.00 | 5,607.25 | 5,607.25 | -0.29% | 80,795 |
| Jun 9, 2026 | 5,620.40 | 5,675.00 | 5,561.50 | 5,623.40 | 5,623.40 | 0.28% | 14,473 |
| Jun 8, 2026 | 5,616.10 | 5,741.05 | 5,555.00 | 5,607.95 | 5,607.95 | -3.05% | 24,564 |
| Jun 5, 2026 | 5,816.65 | 5,868.35 | 5,752.05 | 5,784.15 | 5,784.15 | -0.06% | 25,578 |
| Jun 4, 2026 | 5,717.70 | 5,864.00 | 5,664.75 | 5,787.70 | 5,787.70 | 1.76% | 26,287 |
| Jun 3, 2026 | 5,701.20 | 5,747.95 | 5,658.20 | 5,687.65 | 5,687.65 | -0.36% | 49,473 |
| Jun 2, 2026 | 5,678.95 | 5,760.00 | 5,610.00 | 5,708.25 | 5,708.25 | 0.51% | 13,324 |
| Jun 1, 2026 | 5,952.35 | 5,979.00 | 5,664.75 | 5,679.10 | 5,679.10 | -3.69% | 30,514 |
| 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 |