CMI Limited (BOM:517330)
India · Delayed Price · Currency is INR 3.240
0.00 (0.00%)
At close: Apr 20, 2026
CMI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |