Skip to main content
logo
CMX Holdings Limited (BOM:532217)
India flag India · Delayed Price · Currency is INR
23.51
+0.02 (0.09%)
At close: Jul 9, 2026

CMX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202624.3424.3423.0023.9823.982.00%11,568
Jul 9, 202623.9823.9822.5023.5123.510.09%4,171
Jul 8, 202623.4924.9823.4923.4923.49-4.98%33,445
Jul 7, 202626.8926.8924.5924.7224.72-4.48%3,519
Jul 6, 202626.9026.9024.3525.8825.881.01%1,344
Jul 3, 202625.0026.5025.0025.6225.620.08%7,018
Jul 2, 202626.3326.3324.6225.6025.60-1.16%10,795
Jul 1, 202626.9026.9025.0525.9025.90-1.63%5,966
Jun 30, 202626.8526.8524.4326.3326.332.57%1,951
Jun 29, 202624.8825.7024.5725.6725.674.48%18,272
Jun 25, 202627.1027.1324.5524.5724.57-4.91%30,954
Jun 24, 202625.7825.8425.6025.8425.845.00%8,750
Jun 23, 202623.8224.6223.8224.6124.619.92%47,812
Jun 22, 202622.3022.3920.5022.3922.399.97%18,924
Jun 19, 202619.0020.3618.5020.3620.369.99%16,439
Jun 18, 202621.5021.5018.1818.5118.51-6.18%7,527
Jun 17, 202618.8520.9918.0119.7319.732.23%6,225
Jun 16, 202618.9919.6418.3019.3019.307.10%3,728
Jun 15, 202619.1119.1118.0018.0218.023.68%32,003
Jun 12, 202616.3517.4416.0117.3817.389.58%9,109
Jun 11, 202617.5517.8815.7715.8615.86-3.94%8,417
Jun 10, 202617.8217.8216.3616.5116.511.85%15,462
Jun 9, 202616.9917.4815.1016.2116.211.38%43,652
Jun 8, 202615.4016.9915.1515.9915.99-4.99%60,232
Jun 5, 202618.6919.9916.8316.8316.83-9.95%50,829
Jun 4, 202619.8619.8618.6918.6918.69-4.98%32,236
Jun 3, 202620.8820.8819.6719.6719.67-4.98%13,191
Jun 2, 202621.0022.0020.7020.7020.70-4.96%3,515
Jun 1, 202622.9222.9221.7821.7821.78-4.97%5,685
May 29, 202624.5024.5022.9222.9222.92-4.98%33,613
May 27, 202623.4924.4822.5524.1224.122.73%4,742
May 26, 202623.9323.9323.4723.4823.481.03%307
May 25, 202624.9924.9923.0023.2423.24-3.69%1,141
May 22, 202625.5025.5023.8024.1324.13-3.67%24,635
May 21, 202625.0025.2024.1225.0525.05-1.30%37,909
May 20, 202624.7026.0024.6825.3825.38-2.27%36,854
May 19, 202624.1225.9724.1225.9725.972.32%19,848
May 18, 202626.6027.0025.2425.3825.38-4.44%15,279
May 15, 202625.3026.5625.3026.5626.564.98%1,322
May 14, 202624.1025.3023.9925.3025.304.98%7,351
May 13, 202623.6024.6022.5124.1024.102.03%9,112
May 12, 202625.2925.2923.6023.6223.62-3.00%2,294
May 11, 202625.3126.4524.0524.3524.35-3.79%43,607
May 8, 202627.5527.5525.3125.3125.31-4.99%28,843
May 7, 202626.7628.9726.6026.6426.64-4.86%8,314
May 6, 202628.9528.9927.5128.0028.00-3.28%28,870
May 5, 202629.9930.0228.5228.9528.95-3.56%20,109
May 4, 202631.4931.4929.3030.0230.020.03%106,911
Apr 30, 202629.8530.0128.0230.0130.014.97%67,733
Apr 29, 202626.7029.5026.7028.5928.591.74%99,145