Cummins India Limited (BOM:500480)
India · Delayed Price · Currency is INR 5,085.00
-55.10 (-1.07%)
At close: Sep 11, 2026
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,115.00 | 5,115.00 | 5,020.80 | 5,085.00 | 5,085.00 | -1.07% | 40,854 |
| Sep 10, 2026 | 5,179.55 | 5,236.35 | 5,072.50 | 5,140.10 | 5,140.10 | -0.55% | 26,254 |
| Sep 9, 2026 | 5,005.95 | 5,182.40 | 5,005.95 | 5,168.50 | 5,168.50 | 2.26% | 18,193 |
| Sep 8, 2026 | 5,009.65 | 5,054.40 | 4,966.95 | 5,054.40 | 5,054.40 | 0.68% | 60,782 |
| Sep 7, 2026 | 5,026.70 | 5,070.00 | 4,987.55 | 5,020.05 | 5,020.05 | -0.40% | 137,965 |
| Sep 4, 2026 | 5,070.95 | 5,081.00 | 5,014.00 | 5,040.00 | 5,040.00 | -1.47% | 15,497 |
| Sep 3, 2026 | 5,127.20 | 5,127.20 | 5,037.00 | 5,115.00 | 5,115.00 | 0.61% | 5,812 |
| Sep 2, 2026 | 5,080.50 | 5,084.00 | 5,001.00 | 5,084.00 | 5,084.00 | 0.07% | 41,188 |
| Sep 1, 2026 | 5,061.50 | 5,113.00 | 5,055.00 | 5,080.25 | 5,080.25 | -0.64% | 8,757 |
| Aug 31, 2026 | 5,150.00 | 5,170.60 | 5,107.90 | 5,113.00 | 5,113.00 | -1.39% | 7,041 |
| Aug 28, 2026 | 5,200.40 | 5,210.00 | 5,128.50 | 5,185.00 | 5,185.00 | -0.29% | 13,056 |
| Aug 27, 2026 | 5,151.05 | 5,265.00 | 5,140.35 | 5,200.00 | 5,200.00 | 0.01% | 5,931 |
| Aug 26, 2026 | 5,225.50 | 5,237.55 | 5,135.00 | 5,199.45 | 5,199.45 | -0.58% | 23,489 |
| Aug 25, 2026 | 5,226.50 | 5,238.30 | 5,150.85 | 5,230.00 | 5,230.00 | 1.06% | 172,280 |
| Aug 24, 2026 | 5,065.35 | 5,177.00 | 5,065.35 | 5,175.00 | 5,175.00 | 1.26% | 15,150 |
| Aug 21, 2026 | 5,168.15 | 5,210.00 | 5,095.00 | 5,110.75 | 5,110.75 | -1.78% | 9,470 |
| Aug 20, 2026 | 5,215.20 | 5,254.60 | 5,193.00 | 5,203.50 | 5,203.50 | -0.70% | 10,265 |
| Aug 19, 2026 | 5,285.40 | 5,344.95 | 5,206.05 | 5,240.00 | 5,240.00 | -2.13% | 16,077 |
| Aug 18, 2026 | 5,423.05 | 5,487.45 | 5,354.00 | 5,354.00 | 5,354.00 | -1.76% | 6,211 |
| Aug 17, 2026 | 5,370.15 | 5,474.25 | 5,339.25 | 5,450.00 | 5,450.00 | 0.85% | 24,370 |
| Aug 14, 2026 | 5,338.05 | 5,425.00 | 5,333.55 | 5,404.05 | 5,404.05 | 1.24% | 18,963 |
| Aug 13, 2026 | 5,429.90 | 5,429.90 | 5,330.00 | 5,338.00 | 5,338.00 | -0.28% | 79,290 |
| Aug 12, 2026 | 5,325.90 | 5,389.40 | 5,325.90 | 5,352.95 | 5,352.95 | -0.43% | 45,313 |
| Aug 11, 2026 | 5,406.65 | 5,436.95 | 5,360.00 | 5,375.90 | 5,375.90 | -1.72% | 50,102 |
| Aug 10, 2026 | 5,426.20 | 5,472.00 | 5,399.00 | 5,470.00 | 5,470.00 | 0.92% | 4,686 |
| Aug 7, 2026 | 5,391.20 | 5,471.00 | 5,350.00 | 5,420.00 | 5,420.00 | 0.55% | 8,888 |
| Aug 6, 2026 | 5,171.00 | 5,454.35 | 5,171.00 | 5,390.20 | 5,390.20 | -0.33% | 114,270 |
| Aug 5, 2026 | 5,590.00 | 5,590.00 | 5,350.00 | 5,408.00 | 5,408.00 | -1.58% | 16,702 |
| Aug 4, 2026 | 5,510.70 | 5,594.40 | 5,444.50 | 5,495.00 | 5,495.00 | -0.04% | 11,000 |
| Aug 3, 2026 | 5,501.00 | 5,544.00 | 5,483.60 | 5,497.00 | 5,497.00 | -0.43% | 8,491 |
| 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 |