CMI Limited (BOM:517330)
India · Delayed Price · Currency is INR 3.060
0.00 (0.00%)
At close: Jul 20, 2026
CMI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 2.34% | 633 |
| Jul 13, 2026 | 2.87 | 3.00 | 2.73 | 2.99 | 2.99 | 4.18% | 4,297 |
| Jul 6, 2026 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | -4.97% | 8,286 |
| Jun 29, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -4.73% | 1,237 |
| Jun 15, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -4.80% | 2,231 |
| Jun 8, 2026 | 3.55 | 3.55 | 3.33 | 3.33 | 3.33 | -4.86% | 1,055 |
| Jun 1, 2026 | 3.37 | 3.53 | 3.37 | 3.50 | 3.50 | 3.86% | 2,075 |
| May 25, 2026 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.90% | 6,374 |
| May 18, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | -4.57% | 1,607 |
| May 11, 2026 | 3.37 | 3.50 | 3.21 | 3.50 | 3.50 | 3.86% | 15,279 |
| May 4, 2026 | 3.21 | 3.37 | 3.21 | 3.37 | 3.37 | 4.98% | 9,298 |
| Apr 27, 2026 | 3.24 | 3.24 | 3.08 | 3.21 | 3.21 | -0.93% | 1,942 |
| Apr 20, 2026 | 3.41 | 3.58 | 3.24 | 3.24 | 3.24 | -4.99% | 4,280 |
| Apr 13, 2026 | 3.58 | 3.58 | 3.41 | 3.41 | 3.41 | -4.75% | 561 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | 6 |
| Mar 23, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -4.81% | 15,001 |
| Mar 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% | 11 |
| Mar 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.82% | 334 |
| Mar 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | 1,001 |
| Feb 23, 2026 | 4.82 | 4.82 | 4.58 | 4.58 | 4.58 | -4.98% | 406 |
| Feb 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.93% | 1 |
| Feb 9, 2026 | 5.44 | 5.44 | 5.07 | 5.07 | 5.07 | -4.88% | 7 |
| Feb 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.99% | 1 |