Corporate Merchant Bankers Limited (BOM:540199)
India · Delayed Price · Currency is INR 48.96
-0.97 (-1.94%)
At close: Oct 1, 2026
BOM:540199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 45.20 | 45.20 | 43.30 | 44.99 | 44.99 | 4.34% | 258 |
| Aug 19, 2026 | 45.38 | 45.38 | 43.12 | 43.12 | 43.12 | -4.98% | 813 |
| Aug 18, 2026 | 47.75 | 47.75 | 45.38 | 45.38 | 45.38 | -4.98% | 694 |
| Aug 17, 2026 | 45.33 | 48.50 | 44.18 | 47.76 | 47.76 | 2.71% | 223 |
| Aug 14, 2026 | 47.90 | 47.90 | 46.50 | 46.50 | 46.50 | - | 61 |
| Aug 13, 2026 | 47.00 | 48.25 | 46.50 | 46.50 | 46.50 | -1.06% | 510 |
| Aug 12, 2026 | 46.29 | 47.00 | 46.00 | 47.00 | 47.00 | 1.53% | 177 |
| Aug 11, 2026 | 50.00 | 50.00 | 45.90 | 46.29 | 46.29 | -4.00% | 25 |
| Aug 10, 2026 | 46.48 | 48.75 | 44.14 | 48.22 | 48.22 | 3.79% | 145 |
| Aug 7, 2026 | 46.48 | 46.48 | 46.30 | 46.46 | 46.46 | 4.95% | 81 |
| Aug 5, 2026 | 46.00 | 48.25 | 44.00 | 44.27 | 44.27 | -3.76% | 113 |
| Aug 4, 2026 | 49.51 | 49.51 | 46.00 | 46.00 | 46.00 | -2.54% | 60 |
| Aug 3, 2026 | 45.60 | 47.20 | 45.60 | 47.20 | 47.20 | 3.85% | 166 |
| Jul 30, 2026 | 48.00 | 48.00 | 44.19 | 45.45 | 45.45 | -2.26% | 218 |
| Jul 29, 2026 | 45.00 | 46.50 | 44.00 | 46.50 | 46.50 | 4.26% | 76 |
| Jul 28, 2026 | 43.70 | 48.00 | 43.70 | 44.60 | 44.60 | -3.04% | 30 |
| Jul 27, 2026 | 47.50 | 47.50 | 45.41 | 46.00 | 46.00 | -3.62% | 416 |
| Jul 24, 2026 | 52.75 | 52.75 | 47.73 | 47.73 | 47.73 | -5.00% | 1,122 |
| Jul 23, 2026 | 47.71 | 50.24 | 45.48 | 50.24 | 50.24 | 4.99% | 1,361 |
| Jul 22, 2026 | 50.36 | 50.36 | 47.85 | 47.85 | 47.85 | -4.98% | 149 |
| Jul 21, 2026 | 52.86 | 53.00 | 50.36 | 50.36 | 50.36 | -5.00% | 383 |
| Jul 20, 2026 | 55.96 | 58.00 | 53.01 | 53.01 | 53.01 | -5.00% | 461 |
| Jul 17, 2026 | 56.17 | 56.17 | 55.80 | 55.80 | 55.80 | 4.30% | 21 |