Cummins India Limited (BOM:500480)
India · Delayed Price · Currency is INR 5,520.80
+126.70 (2.35%)
At close: Jul 31, 2026
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,408.85 | 5,565.00 | 5,408.85 | 5,520.80 | 5,520.80 | 2.35% | 6,179 |
| Jul 30, 2026 | 5,428.90 | 5,428.90 | 5,316.85 | 5,394.10 | 5,394.10 | 0.25% | 4,994 |
| Jul 29, 2026 | 5,467.95 | 5,471.80 | 5,370.80 | 5,380.65 | 5,380.65 | -1.36% | 16,722 |
| Jul 28, 2026 | 5,648.05 | 5,670.00 | 5,410.00 | 5,454.75 | 5,454.75 | -3.08% | 12,648 |
| Jul 27, 2026 | 5,602.50 | 5,645.85 | 5,592.90 | 5,628.05 | 5,628.05 | 0.47% | 8,068 |
| Jul 24, 2026 | 5,556.10 | 5,651.80 | 5,538.60 | 5,601.85 | 5,601.85 | 0.05% | 8,080 |
| Jul 23, 2026 | 5,543.15 | 5,664.10 | 5,543.15 | 5,599.15 | 5,599.15 | 0.17% | 9,982 |
| Jul 22, 2026 | 5,590.90 | 5,635.00 | 5,564.75 | 5,589.40 | 5,589.40 | 0.11% | 214,692 |
| Jul 21, 2026 | 5,501.30 | 5,588.35 | 5,501.30 | 5,583.10 | 5,583.10 | 1.42% | 5,571 |
| Jul 20, 2026 | 5,427.45 | 5,529.50 | 5,400.00 | 5,505.05 | 5,505.05 | 0.96% | 13,185 |
| Jul 17, 2026 | 5,595.95 | 5,595.95 | 5,390.80 | 5,452.60 | 5,452.60 | -1.71% | 28,378 |
| Jul 16, 2026 | 5,560.00 | 5,671.95 | 5,473.40 | 5,593.35 | 5,547.35 | 0.82% | 13,540 |
| Jul 15, 2026 | 5,578.90 | 5,599.95 | 5,513.30 | 5,547.90 | 5,502.27 | 1.02% | 129,146 |
| Jul 14, 2026 | 5,559.45 | 5,559.45 | 5,480.00 | 5,492.15 | 5,446.98 | -1.10% | 8,368 |
| Jul 13, 2026 | 5,600.00 | 5,600.00 | 5,532.60 | 5,553.25 | 5,507.58 | -1.18% | 5,602 |
| Jul 10, 2026 | 5,544.90 | 5,710.00 | 5,544.90 | 5,619.60 | 5,573.38 | 1.44% | 11,589 |
| Jul 9, 2026 | 5,498.85 | 5,564.05 | 5,494.85 | 5,539.85 | 5,494.29 | 0.76% | 3,771 |
| Jul 8, 2026 | 5,440.00 | 5,559.90 | 5,374.00 | 5,498.30 | 5,453.08 | 0.42% | 19,913 |
| Jul 7, 2026 | 5,588.95 | 5,588.95 | 5,426.50 | 5,475.35 | 5,430.32 | -1.85% | 13,862 |
| Jul 6, 2026 | 5,540.00 | 5,590.00 | 5,493.60 | 5,578.80 | 5,532.92 | 1.97% | 26,375 |
| Jul 3, 2026 | 5,637.75 | 5,819.95 | 5,455.00 | 5,471.00 | 5,426.01 | -1.92% | 31,483 |
| Jul 2, 2026 | 5,664.80 | 5,664.85 | 5,556.60 | 5,578.15 | 5,532.28 | -1.52% | 18,082 |
| Jul 1, 2026 | 5,693.95 | 5,740.95 | 5,619.30 | 5,664.15 | 5,617.57 | 0.14% | 12,163 |
| Jun 30, 2026 | 5,543.30 | 5,698.00 | 5,543.30 | 5,656.30 | 5,609.78 | 2.09% | 29,776 |
| Jun 29, 2026 | 5,705.00 | 5,705.00 | 5,506.45 | 5,540.35 | 5,494.79 | -1.83% | 22,357 |
| Jun 25, 2026 | 5,501.60 | 5,697.00 | 5,501.60 | 5,643.45 | 5,597.04 | 1.57% | 14,403 |
| Jun 24, 2026 | 5,793.05 | 5,793.05 | 5,535.80 | 5,556.25 | 5,510.56 | -3.10% | 12,981 |
| Jun 23, 2026 | 5,820.00 | 5,835.00 | 5,725.05 | 5,734.25 | 5,687.09 | -0.58% | 74,707 |
| Jun 22, 2026 | 5,820.85 | 5,820.85 | 5,655.00 | 5,767.45 | 5,720.02 | -1.58% | 19,449 |
| Jun 19, 2026 | 5,850.75 | 5,907.30 | 5,823.20 | 5,859.85 | 5,811.66 | 0.04% | 14,150 |
| Jun 18, 2026 | 5,850.00 | 5,884.00 | 5,815.55 | 5,857.45 | 5,809.28 | 0.54% | 8,860 |
| Jun 17, 2026 | 5,769.65 | 5,850.00 | 5,728.80 | 5,826.20 | 5,778.29 | 1.87% | 46,696 |
| Jun 16, 2026 | 5,803.00 | 5,811.00 | 5,701.00 | 5,719.15 | 5,672.12 | -0.56% | 11,806 |
| Jun 15, 2026 | 5,700.00 | 5,792.75 | 5,631.20 | 5,751.40 | 5,704.10 | 2.29% | 19,204 |
| Jun 12, 2026 | 5,680.25 | 5,680.25 | 5,571.70 | 5,622.70 | 5,576.46 | 1.27% | 6,545 |
| Jun 11, 2026 | 5,607.45 | 5,710.20 | 5,537.10 | 5,552.40 | 5,506.74 | -0.98% | 11,909 |
| Jun 10, 2026 | 5,630.00 | 5,699.60 | 5,560.00 | 5,607.25 | 5,561.14 | -0.29% | 80,795 |
| Jun 9, 2026 | 5,620.40 | 5,675.00 | 5,561.50 | 5,623.40 | 5,577.15 | 0.28% | 14,473 |
| Jun 8, 2026 | 5,616.10 | 5,741.05 | 5,555.00 | 5,607.95 | 5,561.83 | -3.05% | 24,564 |
| Jun 5, 2026 | 5,816.65 | 5,868.35 | 5,752.05 | 5,784.15 | 5,736.58 | -0.06% | 25,578 |
| Jun 4, 2026 | 5,717.70 | 5,864.00 | 5,664.75 | 5,787.70 | 5,740.10 | 1.76% | 26,287 |
| Jun 3, 2026 | 5,701.20 | 5,747.95 | 5,658.20 | 5,687.65 | 5,640.87 | -0.36% | 49,473 |
| Jun 2, 2026 | 5,678.95 | 5,760.00 | 5,610.00 | 5,708.25 | 5,661.31 | 0.51% | 13,324 |
| Jun 1, 2026 | 5,952.35 | 5,979.00 | 5,664.75 | 5,679.10 | 5,632.39 | -3.69% | 30,514 |
| May 29, 2026 | 6,142.80 | 6,142.80 | 5,858.00 | 5,896.95 | 5,848.45 | -2.09% | 62,624 |
| May 27, 2026 | 5,401.00 | 6,094.95 | 5,401.00 | 6,022.85 | 5,973.32 | 11.09% | 126,357 |
| May 26, 2026 | 5,378.85 | 5,442.00 | 5,362.55 | 5,421.45 | 5,376.86 | 0.79% | 6,932 |
| May 25, 2026 | 5,360.50 | 5,417.70 | 5,340.00 | 5,378.95 | 5,334.71 | 0.33% | 10,501 |
| May 22, 2026 | 5,392.40 | 5,392.40 | 5,340.00 | 5,361.30 | 5,317.21 | -0.45% | 7,532 |
| May 21, 2026 | 5,417.00 | 5,450.00 | 5,363.00 | 5,385.65 | 5,341.36 | -0.26% | 24,789 |