Cemantic Infra-Tech Limited (BOM:538596)
India · Delayed Price · Currency is INR 3.910
-0.040 (-1.01%)
At close: Aug 25, 2025
Cemantic Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | 10 |
| Aug 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.86% | 135 |
| Aug 25, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -1.01% | 38 |
| Aug 22, 2025 | 4.25 | 4.25 | 3.95 | 3.95 | 3.95 | -4.82% | 1,357 |
| Aug 21, 2025 | 4.34 | 4.34 | 4.13 | 4.15 | 4.15 | -4.38% | 2,566 |
| Aug 20, 2025 | 4.53 | 4.56 | 4.20 | 4.34 | 4.34 | -1.81% | 364 |
| Aug 19, 2025 | 4.65 | 4.65 | 4.42 | 4.42 | 4.42 | -4.95% | 877 |
| Aug 18, 2025 | 4.70 | 4.72 | 4.65 | 4.65 | 4.65 | -0.64% | 877 |
| Aug 14, 2025 | 4.91 | 4.91 | 4.67 | 4.68 | 4.68 | -4.68% | 948 |
| Aug 13, 2025 | 5.16 | 5.16 | 4.91 | 4.91 | 4.91 | -4.84% | 156 |
| Aug 12, 2025 | 5.18 | 5.18 | 4.91 | 5.16 | 5.16 | - | 88 |
| Aug 11, 2025 | 5.06 | 5.20 | 5.06 | 5.16 | 5.16 | 1.98% | 310 |
| Aug 8, 2025 | 5.06 | 5.06 | 5.02 | 5.06 | 5.06 | -0.39% | 219 |
| Aug 7, 2025 | 5.34 | 5.34 | 5.08 | 5.08 | 5.08 | -4.87% | 326 |
| Aug 6, 2025 | 5.37 | 5.37 | 5.11 | 5.34 | 5.34 | -0.56% | 875 |
| Aug 5, 2025 | 5.35 | 5.40 | 5.35 | 5.37 | 5.37 | 3.47% | 11,973 |
| Aug 4, 2025 | 4.96 | 5.25 | 4.77 | 5.19 | 5.19 | 3.39% | 1,840 |
| Aug 1, 2025 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | -1.95% | 561 |
| Jul 31, 2025 | 5.12 | 5.12 | 4.96 | 5.12 | 5.12 | -1.92% | 829 |
| Jul 30, 2025 | 5.25 | 5.25 | 4.75 | 5.22 | 5.22 | 4.40% | 718 |
| Jul 29, 2025 | 5.00 | 5.00 | 4.88 | 5.00 | 5.00 | -2.53% | 1,332 |
| Jul 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 249 |
| Jul 25, 2025 | 5.54 | 5.54 | 5.25 | 5.40 | 5.40 | -2.17% | 540 |
| Jul 24, 2025 | 5.60 | 5.60 | 5.33 | 5.52 | 5.52 | -1.60% | 569 |
| Jul 23, 2025 | 5.80 | 5.80 | 5.26 | 5.61 | 5.61 | 1.45% | 1,583 |
| Jul 22, 2025 | 5.30 | 5.56 | 5.30 | 5.53 | 5.53 | -0.54% | 1,882 |
| Jul 21, 2025 | 5.48 | 5.72 | 5.18 | 5.56 | 5.56 | 2.02% | 868 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.29 | 5.45 | 5.45 | -1.98% | 1,796 |
| Jul 17, 2025 | 5.63 | 5.63 | 5.12 | 5.56 | 5.56 | 3.54% | 2,387 |
| Jul 16, 2025 | 5.28 | 5.37 | 5.28 | 5.37 | 5.37 | 4.07% | 1,838 |
| Jul 15, 2025 | 5.29 | 5.54 | 5.09 | 5.16 | 5.16 | -3.55% | 2,034 |
| Jul 14, 2025 | 5.09 | 5.38 | 5.09 | 5.35 | 5.35 | 4.29% | 2,452 |
| Jul 11, 2025 | 5.33 | 5.61 | 5.12 | 5.13 | 5.13 | -4.11% | 3,834 |
| Jul 10, 2025 | 5.21 | 5.46 | 5.21 | 5.35 | 5.35 | 2.10% | 1,964 |
| Jul 9, 2025 | 5.66 | 5.66 | 5.20 | 5.24 | 5.24 | -3.32% | 1,236 |
| Jul 8, 2025 | 5.23 | 5.49 | 5.23 | 5.42 | 5.42 | 3.63% | 2,108 |
| Jul 7, 2025 | 5.71 | 5.71 | 5.18 | 5.23 | 5.23 | -3.86% | 2,308 |
| Jul 4, 2025 | 5.44 | 5.44 | 5.20 | 5.44 | 5.44 | 4.82% | 629 |
| Jul 3, 2025 | 5.65 | 5.65 | 5.17 | 5.19 | 5.19 | -3.89% | 2,012 |
| Jul 2, 2025 | 5.68 | 5.80 | 5.40 | 5.40 | 5.40 | -4.93% | 2,616 |
| Jul 1, 2025 | 5.24 | 5.70 | 5.24 | 5.68 | 5.68 | 3.09% | 531 |
| Jun 30, 2025 | 5.42 | 5.98 | 5.42 | 5.51 | 5.51 | -3.33% | 6,934 |
| Jun 27, 2025 | 6.22 | 6.22 | 5.67 | 5.70 | 5.70 | -4.36% | 5,855 |
| Jun 26, 2025 | 5.99 | 6.32 | 5.81 | 5.96 | 5.96 | -2.45% | 2,723 |
| Jun 25, 2025 | 6.20 | 6.49 | 5.95 | 6.11 | 6.11 | -1.93% | 3,245 |
| Jun 24, 2025 | 6.19 | 6.49 | 5.95 | 6.23 | 6.23 | -0.48% | 1,601 |
| Jun 23, 2025 | 6.45 | 6.45 | 6.26 | 6.26 | 6.26 | -4.86% | 288 |
| Jun 20, 2025 | 6.74 | 6.74 | 6.55 | 6.58 | 6.58 | 2.49% | 1,445 |
| Jun 19, 2025 | 6.61 | 6.61 | 5.99 | 6.42 | 6.42 | 1.90% | 62 |
| Jun 18, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.37% | 48 |