Skip to main content
logo
CMX Holdings Limited (BOM:532217)
India flag India · Delayed Price · Currency is INR
23.41
-1.10 (-4.49%)
At close: Aug 21, 2026

CMX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.5225.5223.2923.4123.41-4.49%1,607
Aug 20, 202625.8025.8024.5124.5124.51-5.00%6,705
Aug 19, 202626.7427.9925.4125.8025.80-3.52%18,708
Aug 18, 202626.7326.7426.7326.7426.744.99%3,712
Aug 17, 202625.4725.4723.0525.4725.474.99%12,479
Aug 14, 202623.9924.2623.9924.2624.264.98%4,234
Aug 13, 202623.0023.1122.9923.1123.115.00%5,633
Aug 12, 202622.0122.0119.9322.0122.014.96%9,977
Aug 11, 202620.0120.9719.0620.9720.974.95%7,222
Aug 10, 202619.9519.9818.5119.9819.984.99%13,814
Aug 7, 202618.1319.0318.1319.0319.034.96%7,343
Aug 6, 202617.5018.1317.5018.1318.134.98%8,447
Aug 5, 202617.8718.2817.0017.2717.27-0.80%7,985
Aug 4, 202618.4018.4017.3217.4117.41-4.50%9,562
Aug 3, 202618.4418.4418.0018.2318.233.46%2,164
Jul 31, 202617.6018.2617.4917.6217.62-4.29%2,285
Jul 30, 202618.9918.9917.8618.4118.41-2.07%9,200
Jul 29, 202619.4919.4918.8018.8018.80-4.95%9,889
Jul 28, 202618.9519.9218.9519.7819.78-0.80%8,764
Jul 27, 202620.0021.2019.9419.9419.94-4.96%9,808
Jul 24, 202620.8021.7919.7620.9820.980.87%6,733
Jul 23, 202619.8720.8719.8320.8020.80-0.34%3,315
Jul 22, 202622.9922.9920.8720.8720.87-4.96%4,850
Jul 21, 202623.0023.0021.8221.9621.96-4.27%235
Jul 20, 202623.2623.4522.1422.9422.94-1.38%3,118
Jul 17, 202623.8923.9422.7623.2623.261.79%2,928
Jul 16, 202624.6824.6822.7422.8522.85-3.51%51
Jul 15, 202625.3825.3823.0223.6823.68-2.07%14,840
Jul 14, 202623.4724.1822.0324.1824.184.99%12,868
Jul 13, 202622.7924.7522.7923.0323.03-3.96%845
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