CMX Holdings Limited (BOM:532217)
India · Delayed Price · Currency is INR 21.90
+0.75 (3.55%)
At close: Sep 11, 2026
CMX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.19 | 22.19 | 20.10 | 21.90 | 21.90 | 3.55% | 10,062 |
| Sep 10, 2026 | 20.00 | 21.21 | 20.00 | 21.15 | 21.15 | 4.65% | 6,809 |
| Sep 9, 2026 | 21.24 | 21.65 | 19.70 | 20.21 | 20.21 | -2.51% | 1,275 |
| Sep 8, 2026 | 20.70 | 20.79 | 20.00 | 20.73 | 20.73 | -0.34% | 327 |
| Sep 7, 2026 | 20.76 | 22.94 | 20.76 | 20.80 | 20.80 | -4.81% | 7,564 |
| Sep 4, 2026 | 24.15 | 24.15 | 21.85 | 21.85 | 21.85 | -5.00% | 8,140 |
| Sep 3, 2026 | 23.33 | 23.33 | 23.00 | 23.00 | 23.00 | -0.04% | 3,157 |
| Sep 2, 2026 | 23.93 | 24.62 | 23.00 | 23.01 | 23.01 | -1.92% | 12,887 |
| Sep 1, 2026 | 21.66 | 23.62 | 21.66 | 23.46 | 23.46 | 2.94% | 8,030 |
| Aug 31, 2026 | 23.97 | 23.97 | 22.56 | 22.79 | 22.79 | -4.00% | 17,244 |
| Aug 28, 2026 | 23.74 | 24.79 | 23.74 | 23.74 | 23.74 | -4.96% | 4,404 |
| Aug 27, 2026 | 25.44 | 25.44 | 23.02 | 24.98 | 24.98 | 3.10% | 11,153 |
| Aug 26, 2026 | 25.49 | 26.50 | 24.23 | 24.23 | 24.23 | -4.98% | 12,487 |
| Aug 25, 2026 | 24.49 | 25.80 | 23.36 | 25.50 | 25.50 | 3.74% | 11,826 |
| Aug 24, 2026 | 22.25 | 24.58 | 22.24 | 24.58 | 24.58 | 5.00% | 29,962 |
| Aug 21, 2026 | 25.52 | 25.52 | 23.29 | 23.41 | 23.41 | -4.49% | 1,607 |
| Aug 20, 2026 | 25.80 | 25.80 | 24.51 | 24.51 | 24.51 | -5.00% | 6,705 |
| Aug 19, 2026 | 26.74 | 27.99 | 25.41 | 25.80 | 25.80 | -3.52% | 18,708 |
| Aug 18, 2026 | 26.73 | 26.74 | 26.73 | 26.74 | 26.74 | 4.99% | 3,712 |
| Aug 17, 2026 | 25.47 | 25.47 | 23.05 | 25.47 | 25.47 | 4.99% | 12,479 |
| Aug 14, 2026 | 23.99 | 24.26 | 23.99 | 24.26 | 24.26 | 4.98% | 4,234 |
| Aug 13, 2026 | 23.00 | 23.11 | 22.99 | 23.11 | 23.11 | 5.00% | 5,633 |
| Aug 12, 2026 | 22.01 | 22.01 | 19.93 | 22.01 | 22.01 | 4.96% | 9,977 |
| Aug 11, 2026 | 20.01 | 20.97 | 19.06 | 20.97 | 20.97 | 4.95% | 7,222 |
| Aug 10, 2026 | 19.95 | 19.98 | 18.51 | 19.98 | 19.98 | 4.99% | 13,814 |
| Aug 7, 2026 | 18.13 | 19.03 | 18.13 | 19.03 | 19.03 | 4.96% | 7,343 |
| Aug 6, 2026 | 17.50 | 18.13 | 17.50 | 18.13 | 18.13 | 4.98% | 8,447 |
| Aug 5, 2026 | 17.87 | 18.28 | 17.00 | 17.27 | 17.27 | -0.80% | 7,985 |
| Aug 4, 2026 | 18.40 | 18.40 | 17.32 | 17.41 | 17.41 | -4.50% | 9,562 |
| Aug 3, 2026 | 18.44 | 18.44 | 18.00 | 18.23 | 18.23 | 3.46% | 2,164 |
| Jul 31, 2026 | 17.60 | 18.26 | 17.49 | 17.62 | 17.62 | -4.29% | 2,285 |
| Jul 30, 2026 | 18.99 | 18.99 | 17.86 | 18.41 | 18.41 | -2.07% | 9,200 |
| Jul 29, 2026 | 19.49 | 19.49 | 18.80 | 18.80 | 18.80 | -4.95% | 9,889 |
| Jul 28, 2026 | 18.95 | 19.92 | 18.95 | 19.78 | 19.78 | -0.80% | 8,764 |
| Jul 27, 2026 | 20.00 | 21.20 | 19.94 | 19.94 | 19.94 | -4.96% | 9,808 |
| Jul 24, 2026 | 20.80 | 21.79 | 19.76 | 20.98 | 20.98 | 0.87% | 6,733 |
| Jul 23, 2026 | 19.87 | 20.87 | 19.83 | 20.80 | 20.80 | -0.34% | 3,315 |
| Jul 22, 2026 | 22.99 | 22.99 | 20.87 | 20.87 | 20.87 | -4.96% | 4,850 |
| Jul 21, 2026 | 23.00 | 23.00 | 21.82 | 21.96 | 21.96 | -4.27% | 235 |
| Jul 20, 2026 | 23.26 | 23.45 | 22.14 | 22.94 | 22.94 | -1.38% | 3,118 |
| Jul 17, 2026 | 23.89 | 23.94 | 22.76 | 23.26 | 23.26 | 1.79% | 2,928 |
| Jul 16, 2026 | 24.68 | 24.68 | 22.74 | 22.85 | 22.85 | -3.51% | 51 |
| Jul 15, 2026 | 25.38 | 25.38 | 23.02 | 23.68 | 23.68 | -2.07% | 14,840 |
| Jul 14, 2026 | 23.47 | 24.18 | 22.03 | 24.18 | 24.18 | 4.99% | 12,868 |
| Jul 13, 2026 | 22.79 | 24.75 | 22.79 | 23.03 | 23.03 | -3.96% | 845 |
| Jul 10, 2026 | 24.34 | 24.34 | 23.00 | 23.98 | 23.98 | 2.00% | 11,568 |
| Jul 9, 2026 | 23.98 | 23.98 | 22.50 | 23.51 | 23.51 | 0.09% | 4,171 |
| Jul 8, 2026 | 23.49 | 24.98 | 23.49 | 23.49 | 23.49 | -4.98% | 33,445 |
| Jul 7, 2026 | 26.89 | 26.89 | 24.59 | 24.72 | 24.72 | -4.48% | 3,519 |
| Jul 6, 2026 | 26.90 | 26.90 | 24.35 | 25.88 | 25.88 | 1.01% | 1,344 |