Corporate Merchant Bankers Limited (BOM:540199)
India · Delayed Price · Currency is INR 46.50
-0.70 (-1.48%)
At close: Nov 13, 2026
BOM:540199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.48% | 20 |
| Nov 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.48% | 5 |
| Nov 11, 2026 | 49.54 | 49.54 | 48.90 | 48.90 | 48.90 | 3.62% | 521 |
| Nov 9, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -4.99% | 27 |
| Nov 8, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 4.99% | 234 |
| Nov 6, 2026 | 43.31 | 47.31 | 43.31 | 47.31 | 47.31 | 3.80% | 803 |
| Nov 5, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -4.98% | 279 |
| Nov 4, 2026 | 48.90 | 48.90 | 47.97 | 47.97 | 47.97 | -4.99% | 67 |
| Nov 3, 2026 | 49.00 | 50.49 | 49.00 | 50.49 | 50.49 | 1.06% | 11 |
| Nov 2, 2026 | 50.64 | 50.64 | 47.17 | 49.96 | 49.96 | 0.62% | 53 |
| Oct 30, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.20% | 2 |
| Oct 29, 2026 | 48.26 | 50.67 | 48.26 | 49.75 | 49.75 | 3.09% | 370 |
| Oct 28, 2026 | 48.27 | 48.27 | 48.26 | 48.26 | 48.26 | -1.51% | 24 |
| Oct 26, 2026 | 50.39 | 51.00 | 49.00 | 49.00 | 49.00 | -1.80% | 14 |
| Oct 22, 2026 | 51.00 | 51.00 | 49.30 | 49.90 | 49.90 | 1.20% | 297 |
| Oct 21, 2026 | 51.90 | 51.90 | 49.31 | 49.31 | 49.31 | -4.99% | 8 |
| Oct 16, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 1 |
| Oct 15, 2026 | 54.00 | 54.00 | 51.90 | 51.90 | 51.90 | 0.87% | 61 |
| Oct 14, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.19% | 10 |
| Oct 8, 2026 | 50.83 | 52.35 | 50.83 | 51.55 | 51.55 | 0.92% | 41 |
| Oct 7, 2026 | 52.10 | 52.10 | 51.08 | 51.08 | 51.08 | 2.78% | 16 |
| Oct 6, 2026 | 50.89 | 50.89 | 49.70 | 49.70 | 49.70 | -2.36% | 7 |
| Oct 5, 2026 | 50.95 | 50.95 | 50.90 | 50.90 | 50.90 | 3.96% | 16 |
| Oct 1, 2026 | 49.93 | 49.93 | 48.96 | 48.96 | 48.96 | -1.94% | 7 |
| Sep 30, 2026 | 50.00 | 50.00 | 49.93 | 49.93 | 49.93 | 1.79% | 16 |
| Sep 29, 2026 | 50.00 | 50.00 | 49.00 | 49.05 | 49.05 | -0.30% | 42 |
| Sep 28, 2026 | 49.21 | 49.21 | 44.56 | 49.20 | 49.20 | 4.90% | 674 |
| Sep 25, 2026 | 47.91 | 48.00 | 46.90 | 46.90 | 46.90 | 0.32% | 54 |
| Sep 24, 2026 | 47.00 | 47.00 | 46.50 | 46.75 | 46.75 | 1.74% | 71 |
| Sep 23, 2026 | 46.00 | 46.00 | 43.16 | 45.95 | 45.95 | 1.14% | 170 |
| Sep 22, 2026 | 45.77 | 45.77 | 44.72 | 45.43 | 45.43 | 1.59% | 120 |
| Sep 21, 2026 | 44.95 | 44.95 | 44.72 | 44.72 | 44.72 | -0.82% | 36 |
| Sep 18, 2026 | 45.09 | 45.60 | 45.09 | 45.09 | 45.09 | 3.68% | 7 |
| Sep 17, 2026 | 43.00 | 43.50 | 41.50 | 43.49 | 43.49 | 4.80% | 48 |
| Sep 16, 2026 | 42.50 | 42.50 | 41.50 | 41.50 | 41.50 | 1.34% | 181 |
| Sep 15, 2026 | 39.00 | 40.95 | 39.00 | 40.95 | 40.95 | 5.00% | 36 |
| Sep 11, 2026 | 40.85 | 42.89 | 38.81 | 39.00 | 39.00 | -4.53% | 1,720 |
| Sep 10, 2026 | 41.00 | 41.02 | 40.85 | 40.85 | 40.85 | -5.00% | 779 |
| Sep 9, 2026 | 44.80 | 44.80 | 43.00 | 43.00 | 43.00 | -4.44% | 37 |
| Sep 8, 2026 | 43.70 | 45.00 | 43.70 | 45.00 | 45.00 | -2.17% | 11 |
| Sep 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.05% | 21 |
| Sep 4, 2026 | 46.50 | 46.50 | 44.00 | 46.49 | 46.49 | 1.09% | 307 |
| Sep 3, 2026 | 46.00 | 46.00 | 45.00 | 45.99 | 45.99 | 2.20% | 56 |
| Aug 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.46% | 3 |
| Aug 28, 2026 | 45.77 | 47.99 | 43.49 | 43.92 | 43.92 | -4.04% | 468 |
| Aug 27, 2026 | 45.77 | 46.50 | 45.77 | 45.77 | 45.77 | -4.98% | 298 |
| Aug 26, 2026 | 49.14 | 49.14 | 48.17 | 48.17 | 48.17 | -1.49% | 7 |
| Aug 25, 2026 | 49.00 | 49.00 | 47.50 | 48.90 | 48.90 | 1.87% | 633 |
| Aug 24, 2026 | 48.13 | 48.13 | 48.00 | 48.00 | 48.00 | 2.21% | 39 |
| Aug 21, 2026 | 47.10 | 47.10 | 46.96 | 46.96 | 46.96 | 4.38% | 25 |