Cemantic Infra-Tech Limited (BOM:538596)
India · Delayed Price · Currency is INR 3.800
+0.040 (1.06%)
At close: Feb 13, 2026
Cemantic Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | 1.06% | 323 |
| Feb 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 600 |
| Feb 9, 2026 | 3.84 | 3.84 | 3.58 | 3.74 | 3.74 | -0.53% | 756 |
| Feb 5, 2026 | 3.95 | 3.95 | 3.76 | 3.76 | 3.76 | -4.81% | 73 |
| Feb 4, 2026 | 3.95 | 4.04 | 3.95 | 3.95 | 3.95 | 0.77% | 318 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 40 |
| Feb 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.73% | 24 |
| Feb 1, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 1,007 |
| Jan 30, 2026 | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | 2.03% | 617 |
| Jan 29, 2026 | 4.15 | 4.25 | 3.95 | 3.95 | 3.95 | -4.82% | 452 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.07 | 4.15 | 4.15 | -3.04% | 1,819 |
| Jan 27, 2026 | 4.29 | 4.29 | 4.07 | 4.28 | 4.28 | - | 154 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 20 |
| Jan 21, 2026 | 4.08 | 4.20 | 3.98 | 4.20 | 4.20 | 5.00% | 85 |
| Jan 20, 2026 | 3.81 | 4.00 | 3.80 | 4.00 | 4.00 | 4.99% | 500 |
| Jan 19, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 235 |
| Jan 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | 74 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Jan 12, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | -0.52% | 105 |
| Jan 9, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | - | 435 |
| Jan 8, 2026 | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | -4.98% | 107 |
| Jan 7, 2026 | 4.02 | 4.02 | 3.82 | 4.02 | 4.02 | - | 2,433 |
| Jan 6, 2026 | 4.24 | 4.24 | 4.01 | 4.02 | 4.02 | -4.74% | 1,089 |
| Jan 5, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | - | 169 |
| Jan 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 5 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 500 |
| Dec 29, 2025 | 4.22 | 4.22 | 4.05 | 4.05 | 4.05 | -4.03% | 500 |
| Dec 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | 100 |
| Dec 24, 2025 | 4.21 | 4.21 | 4.11 | 4.12 | 4.12 | 0.24% | 201 |
| Dec 23, 2025 | 4.53 | 4.53 | 4.11 | 4.11 | 4.11 | -4.86% | 516 |
| Dec 22, 2025 | 4.39 | 4.39 | 4.28 | 4.32 | 4.32 | -1.14% | 1,202 |
| Dec 19, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 50 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | -5.00% | 7 |
| Dec 17, 2025 | 5.07 | 5.07 | 4.60 | 4.60 | 4.60 | -4.76% | 375 |
| Dec 16, 2025 | 4.75 | 4.85 | 4.75 | 4.83 | 4.83 | -0.41% | 33 |
| Dec 15, 2025 | 5.34 | 5.34 | 4.85 | 4.85 | 4.85 | -4.72% | 6,076 |
| Dec 12, 2025 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 3,585 |
| Dec 11, 2025 | 4.71 | 4.85 | 4.39 | 4.85 | 4.85 | 4.98% | 148 |
| Dec 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.00% | 1,028 |
| Dec 9, 2025 | 4.60 | 4.85 | 4.39 | 4.40 | 4.40 | -4.76% | 1,127 |
| Dec 8, 2025 | 4.60 | 4.80 | 4.60 | 4.62 | 4.62 | 0.43% | 290 |
| Dec 5, 2025 | 4.51 | 4.63 | 4.51 | 4.60 | 4.60 | - | 198 |
| Dec 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.31% | 174 |
| Dec 2, 2025 | 4.18 | 4.41 | 4.18 | 4.41 | 4.41 | 5.00% | 129 |
| Dec 1, 2025 | 4.23 | 4.23 | 4.18 | 4.20 | 4.20 | -1.87% | 396 |
| Nov 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | 102 |
| Nov 27, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 5,504 |
| Nov 26, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 1.58% | 906 |
| Nov 25, 2025 | 4.66 | 4.66 | 4.43 | 4.43 | 4.43 | -4.94% | 1,005 |
| Nov 24, 2025 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | -1.89% | 297 |