Corporate Merchant Bankers Limited (BOM:540199)
India · Delayed Price · Currency is INR 46.96
+1.97 (4.38%)
At close: Aug 21, 2026
BOM:540199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 51.81 | 54.40 | 51.81 | 53.50 | 53.50 | 3.26% | 107 |
| Jul 15, 2026 | 50.34 | 51.81 | 50.34 | 51.81 | 51.81 | 4.98% | 262 |
| Jul 14, 2026 | 44.70 | 49.38 | 44.70 | 49.35 | 49.35 | 4.93% | 610 |
| Jul 13, 2026 | 49.50 | 49.50 | 47.03 | 47.03 | 47.03 | -4.99% | 607 |
| Jul 10, 2026 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 0.67% | 153 |
| Jul 9, 2026 | 50.92 | 51.42 | 48.40 | 49.17 | 49.17 | -3.44% | 136 |
| Jul 8, 2026 | 53.53 | 53.53 | 50.86 | 50.92 | 50.92 | -4.88% | 172 |
| Jul 7, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - | 1 |
| Jul 6, 2026 | 53.53 | 53.53 | 53.50 | 53.53 | 53.53 | 1.00% | 483 |
| Jul 3, 2026 | 54.50 | 54.50 | 52.85 | 53.00 | 53.00 | 0.76% | 103 |
| Jul 2, 2026 | 54.00 | 54.18 | 52.60 | 52.60 | 52.60 | -4.00% | 693 |
| Jul 1, 2026 | 56.40 | 56.40 | 53.92 | 54.79 | 54.79 | -3.45% | 75 |
| Jun 29, 2026 | 57.36 | 57.36 | 56.75 | 56.75 | 56.75 | -1.06% | 44 |
| Jun 25, 2026 | 57.40 | 57.40 | 56.00 | 57.36 | 57.36 | -0.19% | 216 |
| Jun 24, 2026 | 57.48 | 57.48 | 57.47 | 57.47 | 57.47 | -0.02% | 52 |
| Jun 23, 2026 | 57.48 | 57.50 | 57.48 | 57.48 | 57.48 | -4.99% | 910 |
| Jun 22, 2026 | 60.00 | 60.65 | 60.00 | 60.50 | 60.50 | 1.10% | 174 |
| Jun 19, 2026 | 59.41 | 62.18 | 59.28 | 59.84 | 59.84 | -4.10% | 390 |
| Jun 18, 2026 | 63.00 | 63.00 | 62.37 | 62.40 | 62.40 | 4.00% | 576 |
| Jun 17, 2026 | 56.70 | 61.25 | 56.70 | 60.00 | 60.00 | 2.83% | 915 |
| Jun 16, 2026 | 58.33 | 58.35 | 55.55 | 58.35 | 58.35 | 4.95% | 832 |
| Jun 15, 2026 | 53.00 | 55.60 | 52.74 | 55.60 | 55.60 | 4.91% | 351 |
| Jun 10, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 1.81% | 160 |
| Jun 9, 2026 | 54.51 | 54.51 | 52.05 | 52.06 | 52.06 | -4.97% | 160 |
| Jun 8, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - | 125 |
| Jun 5, 2026 | 58.07 | 60.30 | 54.63 | 54.78 | 54.78 | -4.73% | 2,100 |