Cemantic Infra-Tech Limited (BOM:538596)
India · Delayed Price · Currency is INR 5.38
+0.02 (0.37%)
At close: May 26, 2026
Cemantic Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.53 | 5.53 | 5.36 | 5.36 | 5.36 | -4.96% | 163 |
| May 22, 2026 | 5.52 | 5.65 | 5.52 | 5.64 | 5.64 | 4.64% | 2,180 |
| May 21, 2026 | 5.64 | 5.64 | 5.39 | 5.39 | 5.39 | -2.00% | 50 |
| May 20, 2026 | 5.51 | 5.78 | 5.24 | 5.50 | 5.50 | -0.18% | 42 |
| May 19, 2026 | 5.79 | 5.79 | 5.51 | 5.51 | 5.51 | -4.84% | 112 |
| May 18, 2026 | 5.80 | 5.80 | 5.70 | 5.79 | 5.79 | -0.17% | 1,105 |
| May 15, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 1,134 |
| May 14, 2026 | 5.82 | 5.82 | 5.51 | 5.80 | 5.80 | - | 212 |
| May 13, 2026 | 5.84 | 5.84 | 5.30 | 5.80 | 5.80 | 4.13% | 1,154 |
| May 12, 2026 | 5.71 | 5.71 | 5.25 | 5.57 | 5.57 | 2.20% | 5,802 |
| May 11, 2026 | 5.20 | 5.46 | 4.94 | 5.45 | 5.45 | 4.81% | 4,432 |
| May 8, 2026 | 5.42 | 5.42 | 4.93 | 5.20 | 5.20 | 0.39% | 1,421 |
| May 7, 2026 | 5.09 | 5.39 | 5.09 | 5.18 | 5.18 | 0.58% | 213 |
| May 6, 2026 | 4.98 | 5.22 | 4.74 | 5.15 | 5.15 | 3.41% | 7,412 |
| May 5, 2026 | 4.96 | 4.98 | 4.74 | 4.98 | 4.98 | - | 5,819 |
| May 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 8 |
| Apr 30, 2026 | 5.01 | 5.01 | 4.75 | 4.98 | 4.98 | -0.40% | 145 |
| Apr 29, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 0.20% | 391 |
| Apr 28, 2026 | 5.00 | 5.00 | 4.77 | 4.99 | 4.99 | 4.61% | 1,574 |
| Apr 27, 2026 | 4.66 | 4.89 | 4.66 | 4.77 | 4.77 | 2.36% | 4 |
| Apr 24, 2026 | 4.77 | 4.77 | 4.66 | 4.66 | 4.66 | -4.90% | 158 |
| Apr 23, 2026 | 4.90 | 4.90 | 4.73 | 4.90 | 4.90 | -1.41% | 402 |
| Apr 22, 2026 | 4.98 | 5.10 | 4.96 | 4.97 | 4.97 | 1.43% | 8,927 |
| Apr 21, 2026 | 4.97 | 4.97 | 4.73 | 4.90 | 4.90 | -1.41% | 166 |
| Apr 20, 2026 | 4.96 | 4.98 | 4.74 | 4.97 | 4.97 | -0.20% | 716 |
| Apr 17, 2026 | 4.98 | 5.10 | 4.74 | 4.98 | 4.98 | - | 1,103 |
| Apr 16, 2026 | 4.83 | 4.98 | 4.59 | 4.98 | 4.98 | 3.11% | 878 |
| Apr 15, 2026 | 4.61 | 4.83 | 4.61 | 4.83 | 4.83 | -0.41% | 1,312 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -4.90% | 1,428 |
| Apr 10, 2026 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | 2.41% | 726 |
| Apr 9, 2026 | 5.05 | 5.05 | 4.76 | 4.98 | 4.98 | -0.40% | 646 |
| Apr 8, 2026 | 5.00 | 5.00 | 4.57 | 5.00 | 5.00 | 3.95% | 601 |
| Apr 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.79% | 307 |
| Apr 6, 2026 | 4.45 | 4.59 | 4.45 | 4.59 | 4.59 | -1.92% | 534 |
| Apr 2, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -1.47% | 105 |
| Apr 1, 2026 | 4.77 | 4.77 | 4.63 | 4.75 | 4.75 | -2.46% | 788 |
| Mar 30, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.21% | 2 |
| Mar 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | 26 |
| Mar 25, 2026 | 5.18 | 5.18 | 5.00 | 5.10 | 5.10 | 2.41% | 176 |
| Mar 24, 2026 | 4.80 | 5.00 | 4.61 | 4.98 | 4.98 | 2.68% | 3,037 |
| Mar 23, 2026 | 4.46 | 4.90 | 4.46 | 4.85 | 4.85 | 3.41% | 259 |
| Mar 20, 2026 | 4.73 | 4.73 | 4.50 | 4.69 | 4.69 | -0.85% | 1,209 |
| Mar 19, 2026 | 5.16 | 5.16 | 4.73 | 4.73 | 4.73 | -4.83% | 327 |
| Mar 18, 2026 | 5.17 | 5.17 | 4.97 | 4.97 | 4.97 | 0.81% | 202 |
| Mar 17, 2026 | 4.99 | 4.99 | 4.54 | 4.93 | 4.93 | 3.35% | 1,015 |
| Mar 16, 2026 | 5.00 | 5.00 | 4.77 | 4.77 | 4.77 | -4.98% | 270 |
| Mar 13, 2026 | 5.17 | 5.17 | 5.02 | 5.02 | 5.02 | -3.09% | 144 |
| Mar 12, 2026 | 5.00 | 5.24 | 5.00 | 5.18 | 5.18 | 3.60% | 730 |
| Mar 11, 2026 | 5.27 | 5.27 | 4.77 | 5.00 | 5.00 | -0.40% | 936 |
| Mar 10, 2026 | 5.17 | 5.54 | 5.02 | 5.02 | 5.02 | -4.92% | 3,933 |