CMX Holdings Limited (BOM:532217)
India · Delayed Price · Currency is INR 25.50
+1.20 (4.94%)
At close: Oct 23, 2026
CMX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.30 | 25.51 | 23.09 | 25.50 | 25.50 | 4.94% | 34,225 |
| Oct 22, 2026 | 24.30 | 24.30 | 23.15 | 24.30 | 24.30 | 4.97% | 41,008 |
| Oct 21, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.99% | 9,262 |
| Oct 19, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 2,944 |
| Oct 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.42% | 338 |
| Oct 15, 2026 | 21.52 | 21.52 | 19.53 | 21.52 | 21.52 | 4.98% | 1,355 |
| Oct 14, 2026 | 19.00 | 20.68 | 19.00 | 20.50 | 20.50 | 4.06% | 33,203 |
| Oct 13, 2026 | 18.76 | 19.70 | 17.84 | 19.70 | 19.70 | 4.95% | 38,967 |
| Oct 12, 2026 | 18.96 | 18.96 | 18.76 | 18.77 | 18.77 | 3.87% | 934 |
| Oct 9, 2026 | 17.90 | 18.07 | 17.90 | 18.07 | 18.07 | 1.12% | 202 |
| Oct 8, 2026 | 18.81 | 18.81 | 17.87 | 17.87 | 17.87 | -5.00% | 625 |
| Oct 7, 2026 | 18.82 | 18.83 | 18.81 | 18.81 | 18.81 | -4.95% | 678 |
| Oct 6, 2026 | 19.62 | 19.79 | 19.00 | 19.79 | 19.79 | 2.86% | 4,527 |
| Oct 5, 2026 | 19.85 | 19.85 | 18.05 | 19.24 | 19.24 | 1.32% | 658 |
| Oct 1, 2026 | 19.15 | 19.16 | 17.47 | 18.99 | 18.99 | 3.38% | 242 |
| Sep 30, 2026 | 18.38 | 18.93 | 18.37 | 18.37 | 18.37 | -4.97% | 4,779 |
| Sep 29, 2026 | 19.82 | 19.82 | 19.33 | 19.33 | 19.33 | -2.03% | 322 |
| Sep 28, 2026 | 18.05 | 19.95 | 18.05 | 19.73 | 19.73 | 3.84% | 9,453 |
| Sep 25, 2026 | 19.99 | 19.99 | 19.00 | 19.00 | 19.00 | -4.95% | 2,113 |
| Sep 24, 2026 | 20.24 | 20.24 | 19.23 | 19.99 | 19.99 | -1.24% | 308 |
| Sep 23, 2026 | 20.24 | 20.25 | 20.24 | 20.24 | 20.24 | -4.98% | 163 |
| Sep 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -5.00% | 296 |
| Sep 21, 2026 | 22.60 | 22.62 | 21.50 | 22.42 | 22.42 | -0.88% | 31,532 |
| Sep 18, 2026 | 21.60 | 22.65 | 21.54 | 22.62 | 22.62 | -0.22% | 96,105 |
| Sep 17, 2026 | 20.70 | 22.68 | 20.70 | 22.67 | 22.67 | 4.09% | 2,643 |
| Sep 16, 2026 | 22.89 | 22.89 | 21.78 | 21.78 | 21.78 | -4.97% | 70 |
| Sep 15, 2026 | 22.96 | 22.97 | 20.81 | 22.92 | 22.92 | 4.66% | 3,689 |
| 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 |