Cemantic Infra-Tech Limited (BOM:538596)
India · Delayed Price · Currency is INR 5.05
-0.07 (-1.37%)
At close: Aug 21, 2026
Cemantic Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.55% | 57 |
| Aug 10, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | 8.05% | 748 |
| Aug 7, 2026 | 5.15 | 5.15 | 4.33 | 4.35 | 4.35 | -8.23% | 878 |
| Aug 6, 2026 | 4.78 | 4.78 | 4.67 | 4.74 | 4.74 | -3.46% | 363 |
| Aug 5, 2026 | 4.78 | 5.01 | 4.78 | 4.91 | 4.91 | 2.72% | 393 |
| Aug 4, 2026 | 4.56 | 4.78 | 4.35 | 4.78 | 4.78 | 4.82% | 1,034 |
| Aug 3, 2026 | 4.77 | 5.00 | 4.54 | 4.56 | 4.56 | -4.40% | 3,207 |
| Jul 31, 2026 | 5.00 | 5.25 | 4.75 | 4.77 | 4.77 | -4.60% | 1,051 |
| Jul 30, 2026 | 5.00 | 5.02 | 4.83 | 5.00 | 5.00 | -1.57% | 265 |
| Jul 29, 2026 | 5.47 | 5.60 | 5.08 | 5.08 | 5.08 | -4.87% | 307 |
| Jul 28, 2026 | 5.25 | 5.62 | 5.10 | 5.34 | 5.34 | -0.37% | 133 |
| Jul 27, 2026 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | -0.37% | 19 |
| Jul 24, 2026 | 5.53 | 5.53 | 5.15 | 5.38 | 5.38 | -0.74% | 297 |
| Jul 23, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -0.37% | 23 |
| Jul 22, 2026 | 5.06 | 5.44 | 4.94 | 5.44 | 5.44 | 4.82% | 998 |
| Jul 21, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4.85% | 515 |
| Jul 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87% | 9 |
| Jul 17, 2026 | 4.52 | 4.72 | 4.50 | 4.72 | 4.72 | 4.89% | 131 |
| Jul 16, 2026 | 4.53 | 4.53 | 4.49 | 4.50 | 4.50 | -0.22% | 351 |
| Jul 15, 2026 | 4.54 | 4.73 | 4.49 | 4.51 | 4.51 | - | 221 |
| Jul 14, 2026 | 4.52 | 4.53 | 4.11 | 4.51 | 4.51 | 4.40% | 513 |
| Jul 13, 2026 | 4.27 | 4.37 | 4.27 | 4.32 | 4.32 | -3.79% | 2,089 |
| Jul 10, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 1,174 |
| Jul 9, 2026 | 4.55 | 4.55 | 4.33 | 4.49 | 4.49 | -1.32% | 41 |
| Jul 8, 2026 | 4.55 | 4.55 | 4.47 | 4.55 | 4.55 | 1.79% | 33 |
| Jul 7, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | - | 101 |
| Jul 3, 2026 | 4.27 | 4.48 | 4.27 | 4.47 | 4.47 | 4.68% | 1,306 |
| Jul 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.90% | 2,313 |
| Jul 1, 2026 | 4.46 | 4.68 | 4.24 | 4.49 | 4.49 | 0.67% | 606 |
| Jun 30, 2026 | 4.50 | 4.72 | 4.46 | 4.46 | 4.46 | -0.89% | 50 |
| Jun 29, 2026 | 4.59 | 4.81 | 4.50 | 4.50 | 4.50 | -1.96% | 1,284 |
| Jun 25, 2026 | 4.45 | 4.69 | 4.25 | 4.59 | 4.59 | 2.68% | 869 |
| Jun 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% | 11 |
| Jun 23, 2026 | 4.51 | 4.51 | 4.29 | 4.49 | 4.49 | -0.44% | 68 |
| Jun 22, 2026 | 4.21 | 4.51 | 4.09 | 4.51 | 4.51 | 4.88% | 4,226 |
| Jun 19, 2026 | 4.30 | 4.32 | 4.25 | 4.30 | 4.30 | 0.70% | 3,095 |
| Jun 18, 2026 | 3.87 | 4.27 | 3.87 | 4.27 | 4.27 | 4.91% | 1,070 |
| Jun 17, 2026 | 4.29 | 4.29 | 3.90 | 4.07 | 4.07 | -0.49% | 3,989 |
| Jun 16, 2026 | 4.45 | 4.45 | 4.08 | 4.09 | 4.09 | -9.71% | 896 |
| Jun 15, 2026 | 4.28 | 4.69 | 4.28 | 4.53 | 4.53 | -4.63% | 8,667 |
| Jun 12, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -0.84% | 318 |
| Jun 11, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 22 |