CMI Limited (BOM:517330)
India · Delayed Price · Currency is INR 3.290
-0.070 (-2.08%)
At close: Aug 11, 2025
CMI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.22 | 3.22 | 3.13 | 3.22 | 3.22 | -2.13% | 4,891 |
| Aug 11, 2025 | 3.35 | 3.35 | 3.20 | 3.29 | 3.29 | -2.08% | 3,063 |
| Aug 4, 2025 | 3.36 | 3.36 | 3.25 | 3.36 | 3.36 | 5.00% | 3,169 |
| Jul 28, 2025 | 3.20 | 3.20 | 3.04 | 3.20 | 3.20 | - | 10,163 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -4.76% | 5,413 |
| Jul 14, 2025 | 3.53 | 3.53 | 3.36 | 3.36 | 3.36 | -4.82% | 1,260 |
| Jul 7, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | 0.28% | 2,226 |
| Jun 30, 2025 | 3.43 | 3.59 | 3.25 | 3.52 | 3.52 | 2.92% | 16,191 |
| Jun 23, 2025 | 3.43 | 3.43 | 3.33 | 3.42 | 3.42 | -2.29% | 1,628 |
| Jun 16, 2025 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | 4.79% | 3,799 |
| Jun 9, 2025 | 3.51 | 3.68 | 3.34 | 3.34 | 3.34 | -4.84% | 9,702 |
| Jun 2, 2025 | 3.57 | 3.74 | 3.40 | 3.51 | 3.51 | -1.68% | 8,786 |
| May 26, 2025 | 3.50 | 3.67 | 3.33 | 3.57 | 3.57 | 2.00% | 3,881 |
| May 19, 2025 | 3.68 | 3.68 | 3.35 | 3.50 | 3.50 | -0.57% | 11,696 |
| May 12, 2025 | 3.85 | 3.85 | 3.52 | 3.52 | 3.52 | -4.86% | 2,779 |
| May 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,871 |
| Apr 28, 2025 | 3.71 | 3.71 | 3.61 | 3.70 | 3.70 | -2.63% | 1,605 |
| Apr 21, 2025 | 3.71 | 3.89 | 3.71 | 3.80 | 3.80 | -2.31% | 1,323 |
| Apr 15, 2025 | 3.53 | 3.89 | 3.53 | 3.89 | 3.89 | 4.85% | 4,235 |
| Apr 7, 2025 | 3.71 | 3.71 | 3.37 | 3.71 | 3.71 | 4.80% | 56,029 |
| Apr 1, 2025 | 3.52 | 3.88 | 3.52 | 3.54 | 3.54 | -4.32% | 4,323 |
| Mar 24, 2025 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | -4.88% | 21,803 |
| Mar 17, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89% | 2,073 |
| Mar 10, 2025 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | -4.88% | 11,406 |
| Mar 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87% | 2,081 |