Corporate Merchant Bankers Limited (BOM:540199)
India · Delayed Price · Currency is INR 57.80
+1.23 (2.17%)
At close: Mar 6, 2026
BOM:540199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.39 | 59.39 | 53.80 | 57.80 | 57.80 | 2.17% | 2,421 |
| Mar 5, 2026 | 54.96 | 56.57 | 54.96 | 56.57 | 56.57 | 4.99% | 550 |
| Mar 4, 2026 | 50.53 | 54.00 | 50.43 | 53.88 | 53.88 | 1.51% | 277 |
| Mar 2, 2026 | 56.90 | 58.50 | 52.97 | 53.08 | 53.08 | -4.79% | 760 |
| Feb 27, 2026 | 57.95 | 57.95 | 55.75 | 55.75 | 55.75 | -4.94% | 70 |
| Feb 26, 2026 | 60.50 | 61.70 | 58.65 | 58.65 | 58.65 | -4.94% | 76 |
| Feb 25, 2026 | 64.90 | 68.10 | 61.70 | 61.70 | 61.70 | -4.93% | 925 |
| Feb 24, 2026 | 64.90 | 71.60 | 64.90 | 64.90 | 64.90 | -4.98% | 1,281 |
| Feb 23, 2026 | 73.00 | 75.15 | 68.10 | 68.30 | 68.30 | -4.68% | 1,332 |
| Feb 20, 2026 | 75.30 | 75.30 | 71.65 | 71.65 | 71.65 | -4.97% | 303 |
| Feb 19, 2026 | 83.10 | 83.10 | 75.25 | 75.40 | 75.40 | -4.80% | 1,185 |
| Feb 18, 2026 | 87.40 | 87.40 | 79.10 | 79.20 | 79.20 | -4.86% | 1,398 |
| Feb 17, 2026 | 89.35 | 91.95 | 83.25 | 83.25 | 83.25 | -4.97% | 666 |
| Feb 16, 2026 | 93.85 | 96.50 | 87.40 | 87.60 | 87.60 | -4.78% | 1,631 |
| Feb 13, 2026 | 101.55 | 101.55 | 91.95 | 92.00 | 92.00 | -4.91% | 551 |
| Feb 12, 2026 | 101.80 | 106.85 | 96.75 | 96.75 | 96.75 | -4.96% | 1,297 |
| Feb 11, 2026 | 106.55 | 106.55 | 101.25 | 101.80 | 101.80 | -4.46% | 26 |
| Feb 10, 2026 | 112.15 | 112.15 | 106.55 | 106.55 | 106.55 | -4.99% | 230 |
| Feb 9, 2026 | 112.10 | 123.80 | 112.10 | 112.15 | 112.15 | -4.92% | 516 |
| Feb 6, 2026 | 123.80 | 128.50 | 117.00 | 117.95 | 117.95 | -3.79% | 296 |
| Feb 5, 2026 | 134.45 | 134.45 | 121.65 | 122.60 | 122.60 | -4.26% | 178 |
| Feb 4, 2026 | 141.45 | 141.45 | 128.05 | 128.05 | 128.05 | -4.97% | 116 |
| Feb 3, 2026 | 148.85 | 148.85 | 134.75 | 134.75 | 134.75 | -4.97% | 118 |
| Feb 2, 2026 | 156.70 | 156.70 | 141.80 | 141.80 | 141.80 | -4.99% | 253 |
| Feb 1, 2026 | 139.20 | 153.80 | 139.20 | 149.25 | 149.25 | 1.88% | 376 |
| Jan 30, 2026 | 154.20 | 154.20 | 146.50 | 146.50 | 146.50 | -4.99% | 10 |
| Jan 29, 2026 | 146.90 | 154.20 | 146.90 | 154.20 | 154.20 | 4.97% | 96 |
| Jan 28, 2026 | 138.40 | 152.90 | 138.40 | 146.90 | 146.90 | 0.86% | 60 |
| Jan 27, 2026 | 160.95 | 160.95 | 145.65 | 145.65 | 145.65 | -4.99% | 5 |
| Jan 23, 2026 | 153.30 | 169.40 | 153.30 | 153.30 | 153.30 | -4.99% | 706 |
| 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 |