Cemantic Infra-Tech Limited (BOM:538596)
India · Delayed Price · Currency is INR 5.90
+0.20 (3.51%)
At close: Oct 23, 2026
Cemantic Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 271 |
| Oct 22, 2026 | 5.93 | 5.93 | 5.70 | 5.70 | 5.70 | -5.00% | 7 |
| Oct 21, 2026 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | - | 200 |
| Oct 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 201 |
| Oct 16, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | - | 200 |
| Oct 15, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 23 |
| Oct 14, 2026 | 5.97 | 5.97 | 5.95 | 5.95 | 5.95 | -0.83% | 19 |
| Oct 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 26 |
| Oct 12, 2026 | 6.02 | 6.10 | 6.00 | 6.00 | 6.00 | - | 674 |
| Oct 9, 2026 | 6.05 | 6.05 | 5.52 | 6.00 | 6.00 | 9.09% | 2,760 |
| Oct 8, 2026 | 4.98 | 5.50 | 4.98 | 5.50 | 5.50 | 10.00% | 152 |
| Oct 7, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 66 |
| Oct 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 6 |
| Oct 5, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 68 |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 21 |
| Sep 30, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 5.00 | -1.57% | 683 |
| Sep 29, 2026 | 5.17 | 5.17 | 5.08 | 5.08 | 5.08 | 3.04% | 159 |
| Sep 28, 2026 | 5.03 | 5.03 | 4.93 | 4.93 | 4.93 | - | 255 |
| Sep 25, 2026 | 4.68 | 4.93 | 4.50 | 4.93 | 4.93 | 4.89% | 4,778 |
| Sep 24, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 1.95% | 232 |
| Sep 23, 2026 | 4.83 | 4.83 | 4.61 | 4.61 | 4.61 | -4.95% | 63 |
| Sep 22, 2026 | 4.80 | 4.90 | 4.52 | 4.85 | 4.85 | 2.11% | 496 |
| Sep 21, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.45% | 517 |
| Sep 18, 2026 | 4.69 | 4.82 | 4.69 | 4.82 | 4.82 | 2.34% | 301 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.71 | 4.71 | 4.71 | -4.85% | 55 |
| Sep 16, 2026 | 4.90 | 5.10 | 4.90 | 4.95 | 4.95 | 1.02% | 1,705 |
| Sep 15, 2026 | 4.87 | 4.90 | 4.68 | 4.90 | 4.90 | -0.41% | 529 |
| Sep 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | 56 |
| Sep 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | 1 |
| Sep 9, 2026 | 4.93 | 5.15 | 4.93 | 4.93 | 4.93 | - | 540 |
| Sep 8, 2026 | 4.70 | 4.93 | 4.70 | 4.93 | 4.93 | 4.89% | 17 |
| Sep 7, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | -1.67% | 168 |
| Sep 4, 2026 | 5.15 | 5.15 | 4.78 | 4.78 | 4.78 | -4.97% | 619 |
| Sep 3, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 2 |
| Sep 2, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 1 |
| Sep 1, 2026 | 5.04 | 5.04 | 5.00 | 5.03 | 5.03 | 2.65% | 173 |
| Aug 31, 2026 | 5.05 | 5.05 | 4.89 | 4.90 | 4.90 | -4.67% | 657 |
| Aug 28, 2026 | 5.14 | 5.39 | 5.04 | 5.14 | 5.14 | - | 47 |
| Aug 27, 2026 | 5.14 | 5.14 | 4.80 | 5.14 | 5.14 | 4.90% | 7,891 |
| Aug 26, 2026 | 4.90 | 4.90 | 4.66 | 4.90 | 4.90 | - | 11 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.75 | 4.90 | 4.90 | -2.00% | 257 |
| Aug 24, 2026 | 5.07 | 5.08 | 5.00 | 5.00 | 5.00 | -0.99% | 108 |
| Aug 21, 2026 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | -1.37% | 58 |
| Aug 20, 2026 | 5.38 | 5.38 | 5.12 | 5.12 | 5.12 | -4.83% | 274 |
| Aug 19, 2026 | 5.76 | 5.76 | 5.38 | 5.38 | 5.38 | 2.67% | 12,258 |
| Aug 18, 2026 | 5.37 | 5.37 | 5.23 | 5.24 | 5.24 | 7.16% | 2,830 |
| Aug 17, 2026 | 4.76 | 4.95 | 4.70 | 4.89 | 4.89 | 4.71% | 633 |
| Aug 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 9.88% | 5 |
| Aug 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.41% | 100 |
| Aug 12, 2026 | 4.58 | 4.58 | 4.13 | 4.15 | 4.15 | -9.39% | 782 |