Central Mine Planning & Design Institute Limited (BOM:544739)
India · Delayed Price · Currency is INR 267.05
+2.95 (1.12%)
At close: Jul 10, 2026
BOM:544739 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 265.35 | 269.80 | 260.50 | 261.65 | 261.65 | -2.02% | 180,761 |
| Jul 10, 2026 | 265.05 | 273.00 | 263.00 | 267.05 | 267.05 | 1.12% | 424,584 |
| Jul 9, 2026 | 264.30 | 270.65 | 262.35 | 264.10 | 264.10 | 2.09% | 111,583 |
| Jul 8, 2026 | 265.20 | 271.70 | 255.00 | 258.70 | 258.70 | -2.85% | 194,140 |
| Jul 7, 2026 | 273.05 | 273.85 | 264.15 | 266.30 | 266.30 | -1.24% | 175,689 |
| Jul 6, 2026 | 277.85 | 281.90 | 268.65 | 269.65 | 269.65 | -2.81% | 160,305 |
| Jul 3, 2026 | 270.15 | 283.70 | 267.75 | 277.45 | 277.45 | 3.35% | 943,255 |
| Jul 2, 2026 | 268.50 | 273.95 | 261.35 | 268.45 | 268.45 | 0.96% | 451,874 |
| Jul 1, 2026 | 250.35 | 267.40 | 249.10 | 265.90 | 265.90 | 7.30% | 528,744 |
| Jun 30, 2026 | 244.45 | 250.10 | 241.30 | 247.80 | 247.80 | 1.58% | 171,749 |
| Jun 29, 2026 | 249.00 | 249.00 | 242.00 | 243.95 | 243.95 | -1.91% | 192,105 |
| Jun 25, 2026 | 260.20 | 261.85 | 247.30 | 248.70 | 248.70 | -3.75% | 218,223 |
| Jun 24, 2026 | 254.30 | 267.90 | 253.30 | 258.40 | 258.40 | 2.03% | 1,086,998 |
| Jun 23, 2026 | 253.55 | 264.00 | 249.25 | 253.25 | 253.25 | -0.06% | 639,486 |
| Jun 22, 2026 | 255.00 | 256.70 | 238.60 | 253.40 | 253.40 | 1.14% | 501,596 |
| Jun 19, 2026 | 247.65 | 254.00 | 244.10 | 250.55 | 250.55 | 0.60% | 263,512 |
| Jun 18, 2026 | 254.75 | 260.05 | 247.70 | 249.05 | 249.05 | -2.24% | 204,440 |
| Jun 17, 2026 | 260.95 | 261.75 | 252.45 | 254.75 | 254.75 | -1.30% | 279,110 |
| Jun 16, 2026 | 242.30 | 259.90 | 239.60 | 258.10 | 258.10 | 6.87% | 738,290 |
| Jun 15, 2026 | 244.75 | 248.80 | 238.00 | 241.50 | 241.50 | 1.30% | 207,542 |
| Jun 12, 2026 | 228.75 | 239.40 | 226.05 | 238.40 | 238.40 | 7.00% | 202,069 |
| Jun 11, 2026 | 229.95 | 232.45 | 221.10 | 222.80 | 222.80 | -3.38% | 308,433 |
| Jun 10, 2026 | 245.30 | 248.00 | 228.95 | 230.60 | 230.60 | -5.53% | 165,730 |
| Jun 9, 2026 | 236.65 | 247.20 | 235.00 | 244.10 | 244.10 | 4.07% | 294,024 |
| Jun 8, 2026 | 232.30 | 243.85 | 232.30 | 234.55 | 234.55 | -1.20% | 184,746 |
| Jun 5, 2026 | 234.50 | 244.00 | 231.50 | 237.40 | 237.40 | 2.46% | 306,054 |
| Jun 4, 2026 | 227.70 | 238.30 | 227.55 | 231.70 | 231.70 | 1.33% | 165,349 |
| Jun 3, 2026 | 234.55 | 236.70 | 226.00 | 228.65 | 228.65 | -2.99% | 270,424 |
| Jun 2, 2026 | 229.15 | 237.00 | 228.40 | 235.70 | 235.70 | 2.59% | 147,141 |
| Jun 1, 2026 | 238.45 | 240.60 | 228.30 | 229.75 | 229.75 | -2.71% | 157,861 |
| May 29, 2026 | 250.15 | 251.65 | 225.00 | 236.15 | 236.15 | -4.89% | 553,629 |
| May 27, 2026 | 247.15 | 256.05 | 243.15 | 248.30 | 248.30 | 1.10% | 199,085 |
| May 26, 2026 | 246.05 | 252.00 | 242.35 | 245.60 | 245.60 | 0.37% | 567,889 |
| May 25, 2026 | 237.75 | 245.70 | 232.75 | 244.70 | 244.70 | 4.51% | 266,565 |
| May 22, 2026 | 237.00 | 243.80 | 232.45 | 234.15 | 234.15 | -0.62% | 294,971 |
| May 21, 2026 | 230.15 | 241.80 | 230.15 | 235.60 | 235.60 | 3.06% | 362,101 |
| May 20, 2026 | 230.65 | 235.45 | 227.40 | 228.60 | 228.60 | -1.34% | 257,935 |
| May 19, 2026 | 224.60 | 241.25 | 224.50 | 231.70 | 231.70 | 3.16% | 416,210 |
| May 18, 2026 | 230.95 | 232.40 | 221.75 | 224.60 | 224.60 | -3.40% | 417,630 |
| May 15, 2026 | 232.85 | 239.05 | 228.20 | 232.50 | 232.50 | -0.66% | 339,813 |
| May 14, 2026 | 242.75 | 247.80 | 228.50 | 234.05 | 234.05 | -3.46% | 551,377 |
| May 13, 2026 | 234.10 | 263.60 | 234.10 | 242.45 | 242.45 | 3.79% | 1,842,010 |
| May 12, 2026 | 212.20 | 256.90 | 211.10 | 233.60 | 233.60 | 8.78% | 1,738,941 |
| May 11, 2026 | 216.55 | 223.10 | 212.35 | 214.75 | 214.75 | -2.14% | 401,412 |
| May 8, 2026 | 208.85 | 225.50 | 206.45 | 219.45 | 219.45 | 5.43% | 391,780 |
| May 7, 2026 | 201.95 | 215.25 | 200.85 | 208.15 | 208.15 | 3.63% | 525,358 |
| May 6, 2026 | 200.80 | 201.75 | 192.15 | 200.85 | 200.85 | 1.62% | 248,278 |
| May 5, 2026 | 196.65 | 202.55 | 195.20 | 197.65 | 197.65 | 0.97% | 608,381 |
| May 4, 2026 | 188.00 | 197.10 | 184.65 | 195.75 | 195.75 | 7.82% | 590,954 |
| Apr 30, 2026 | 184.95 | 186.40 | 179.80 | 181.55 | 181.55 | -2.02% | 130,013 |