Corporate Merchant Bankers Limited (BOM:540199)
India · Delayed Price · Currency is INR 161.35
-8.45 (-4.98%)
At close: Jan 22, 2026
BOM:540199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | -4.98% | 96 |
| Jan 21, 2026 | 169.80 | 178.70 | 169.80 | 169.80 | 169.80 | -4.98% | 122 |
| Jan 20, 2026 | 188.10 | 188.10 | 178.70 | 178.70 | 178.70 | -5.00% | 29 |
| Jan 19, 2026 | 188.10 | 207.80 | 188.10 | 188.10 | 188.10 | -5.00% | 37 |
| Jan 16, 2026 | 181.60 | 200.70 | 181.60 | 198.00 | 198.00 | 3.58% | 111 |
| Jan 14, 2026 | 194.00 | 194.00 | 175.85 | 191.15 | 191.15 | 3.27% | 766 |
| Jan 13, 2026 | 189.55 | 194.95 | 180.10 | 185.10 | 185.10 | -2.35% | 178 |
| Jan 12, 2026 | 189.60 | 208.00 | 189.55 | 189.55 | 189.55 | -4.99% | 219 |
| Jan 9, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -4.98% | 12 |
| Jan 8, 2026 | 212.00 | 212.00 | 209.95 | 209.95 | 209.95 | -1.87% | 18 |
| Jan 7, 2026 | 222.95 | 222.95 | 203.30 | 213.95 | 213.95 | -0.02% | 128 |
| Jan 6, 2026 | 194.90 | 215.00 | 194.90 | 214.00 | 214.00 | 4.31% | 410 |
| Jan 5, 2026 | 225.40 | 225.40 | 204.00 | 205.15 | 205.15 | -4.45% | 2,022 |
| Jan 2, 2026 | 214.70 | 236.00 | 214.70 | 214.70 | 214.70 | -4.98% | 309 |
| Jan 1, 2026 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | -4.98% | 57 |
| Dec 31, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -4.99% | 25 |
| Dec 30, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | -4.99% | 33 |
| Dec 29, 2025 | 263.45 | 277.30 | 263.45 | 263.45 | 263.45 | -4.99% | 500 |
| Dec 26, 2025 | 277.30 | 291.00 | 277.30 | 277.30 | 277.30 | -4.99% | 157 |
| Dec 24, 2025 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | -5.00% | 171 |
| Dec 23, 2025 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | -4.99% | 4 |
| Dec 22, 2025 | 340.35 | 342.05 | 323.35 | 323.35 | 323.35 | -4.99% | 241 |
| Dec 19, 2025 | 340.35 | 340.35 | 340.35 | 340.35 | 340.35 | -1.99% | 12 |
| Dec 18, 2025 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | -1.99% | 10 |
| Dec 17, 2025 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | -1.99% | 12 |
| Dec 16, 2025 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -1.99% | 3 |
| Dec 15, 2025 | 368.85 | 368.85 | 368.85 | 368.85 | 368.85 | -1.99% | 3 |
| Dec 12, 2025 | 391.00 | 391.00 | 376.35 | 376.35 | 376.35 | -1.99% | 159 |
| Dec 11, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.95% | 107 |
| Dec 10, 2025 | 361.95 | 376.65 | 361.95 | 376.65 | 376.65 | 1.99% | 236 |
| Dec 9, 2025 | 368.20 | 369.30 | 368.20 | 369.30 | 369.30 | -1.70% | 53 |
| Dec 8, 2025 | 382.00 | 382.00 | 374.60 | 375.70 | 375.70 | -1.70% | 16 |
| Dec 5, 2025 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - | 20 |
| Dec 4, 2025 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - | 6 |
| Dec 3, 2025 | 382.20 | 384.10 | 382.20 | 382.20 | 382.20 | -1.99% | 16 |
| Dec 2, 2025 | 389.95 | 389.95 | 389.95 | 389.95 | 389.95 | -2.00% | 152 |
| Dec 1, 2025 | 406.00 | 406.00 | 397.90 | 397.90 | 397.90 | -2.00% | 110 |
| Nov 28, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.98% | 403 |
| Nov 27, 2025 | 414.30 | 414.30 | 398.10 | 398.10 | 398.10 | -1.99% | 862 |
| Nov 26, 2025 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | 2.00% | 106 |
| Nov 25, 2025 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | 2.00% | 72 |
| Nov 24, 2025 | 390.45 | 390.45 | 390.45 | 390.45 | 390.45 | 2.00% | 131 |
| Nov 21, 2025 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | 2.00% | 52 |
| Nov 20, 2025 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | 2.00% | 20 |
| Nov 19, 2025 | 367.95 | 367.95 | 367.95 | 367.95 | 367.95 | 2.00% | 1 |
| Nov 18, 2025 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | 1.99% | 10 |
| Nov 17, 2025 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | 1.99% | 1 |
| Nov 14, 2025 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 2.00% | 1 |
| Nov 13, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.99% | 1 |
| Nov 12, 2025 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | 1.99% | 1 |