CMI Limited (BOM:517330)
India · Delayed Price · Currency is INR 5.61
0.00 (0.00%)
At close: Jan 19, 2026
CMI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5.47 | 5.69 | 5.20 | 5.61 | 5.61 | 2.56% | 2,539 |
| Jan 12, 2026 | 5.75 | 6.03 | 5.47 | 5.47 | 5.47 | -4.87% | 4,812 |
| Jan 5, 2026 | 6.16 | 6.16 | 5.60 | 5.75 | 5.75 | -2.04% | 32,431 |
| Dec 29, 2025 | 5.96 | 5.96 | 5.45 | 5.87 | 5.87 | 3.35% | 2,943 |
| Dec 22, 2025 | 5.50 | 5.74 | 5.35 | 5.68 | 5.68 | 3.84% | 1,918 |
| Dec 15, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 4.99% | 3,258 |
| Dec 8, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 4.83% | 7,169 |
| Dec 1, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.85% | 8,675 |
| Nov 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.87% | 5,270 |
| Nov 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.87% | 7,023 |
| Nov 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4.87% | 4,142 |
| Nov 3, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.85% | 5,508 |
| Oct 27, 2025 | 3.92 | 3.92 | 3.56 | 3.92 | 3.92 | 4.81% | 13,055 |
| Oct 20, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 3.03% | 354 |
| Oct 13, 2025 | 3.46 | 3.63 | 3.46 | 3.63 | 3.63 | 4.91% | 1,321 |
| Oct 6, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 4.85% | 4,003 |
| Sep 29, 2025 | 3.63 | 3.63 | 3.30 | 3.30 | 3.30 | -4.90% | 1,203 |
| Sep 22, 2025 | 3.51 | 3.51 | 3.19 | 3.47 | 3.47 | 3.58% | 9,486 |
| Sep 15, 2025 | 3.35 | 3.51 | 3.35 | 3.35 | 3.35 | - | 1,249 |
| Sep 8, 2025 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | 4.04% | 1,540 |
| Sep 1, 2025 | 3.05 | 3.22 | 2.92 | 3.22 | 3.22 | 4.89% | 8,767 |
| Aug 25, 2025 | 3.16 | 3.35 | 3.07 | 3.07 | 3.07 | -4.66% | 9,519 |
| 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 |