Central Mine Planning & Design Institute Limited (BOM:544739)
India · Delayed Price · Currency is INR 203.25
-0.05 (-0.02%)
At close: Sep 16, 2026
BOM:544739 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 204.25 | 206.55 | 200.10 | 203.25 | 203.25 | -0.02% | 100,186 |
| Sep 15, 2026 | 216.95 | 217.75 | 202.40 | 203.30 | 203.30 | -5.53% | 101,883 |
| Sep 11, 2026 | 216.65 | 217.80 | 213.20 | 215.20 | 215.20 | -1.33% | 137,926 |
| Sep 10, 2026 | 231.25 | 231.85 | 217.60 | 218.10 | 218.10 | -5.56% | 1,022,893 |
| Sep 9, 2026 | 236.60 | 237.35 | 229.65 | 230.95 | 230.95 | -2.51% | 99,873 |
| Sep 8, 2026 | 241.00 | 244.00 | 236.20 | 236.90 | 236.90 | -1.29% | 62,622 |
| Sep 7, 2026 | 242.10 | 247.00 | 236.60 | 240.00 | 240.00 | -1.66% | 150,274 |
| Sep 4, 2026 | 240.10 | 244.60 | 236.95 | 244.05 | 244.05 | 1.65% | 239,389 |
| Sep 3, 2026 | 225.00 | 241.90 | 223.45 | 240.10 | 240.10 | 7.74% | 336,463 |
| Sep 2, 2026 | 222.40 | 226.15 | 219.35 | 222.85 | 222.85 | 0.09% | 74,547 |
| Sep 1, 2026 | 229.65 | 231.75 | 221.10 | 222.65 | 222.65 | -3.70% | 115,886 |
| Aug 31, 2026 | 231.00 | 237.65 | 227.40 | 231.20 | 231.20 | 0.20% | 59,017 |
| Aug 28, 2026 | 230.30 | 232.00 | 229.10 | 230.75 | 230.75 | 0.33% | 55,003 |
| Aug 27, 2026 | 232.00 | 236.00 | 229.20 | 230.00 | 230.00 | -0.76% | 38,130 |
| Aug 26, 2026 | 234.00 | 236.45 | 230.30 | 231.75 | 231.75 | -0.39% | 29,387 |
| Aug 25, 2026 | 236.95 | 236.95 | 232.05 | 232.65 | 232.65 | -2.15% | 239,327 |
| Aug 24, 2026 | 233.15 | 240.40 | 233.15 | 237.75 | 237.75 | 1.69% | 78,839 |
| Aug 21, 2026 | 234.30 | 239.00 | 232.80 | 233.80 | 233.80 | -0.32% | 88,884 |
| Aug 20, 2026 | 241.20 | 247.05 | 233.60 | 234.55 | 234.55 | -1.16% | 165,812 |
| Aug 19, 2026 | 235.50 | 241.20 | 225.05 | 237.30 | 237.30 | 1.85% | 150,900 |
| Aug 18, 2026 | 233.90 | 236.50 | 232.25 | 233.00 | 233.00 | -1.02% | 66,464 |
| Aug 17, 2026 | 237.25 | 241.15 | 231.00 | 235.40 | 235.40 | -0.80% | 227,507 |
| Aug 14, 2026 | 240.85 | 242.65 | 236.50 | 237.30 | 237.30 | -1.47% | 34,861 |
| Aug 13, 2026 | 246.00 | 246.20 | 240.25 | 240.85 | 240.85 | -2.09% | 70,571 |
| Aug 12, 2026 | 248.60 | 251.85 | 244.10 | 246.00 | 246.00 | -1.72% | 72,649 |
| Aug 11, 2026 | 247.20 | 253.75 | 247.15 | 250.30 | 250.30 | 1.64% | 105,207 |
| Aug 10, 2026 | 251.15 | 251.15 | 244.85 | 246.25 | 246.25 | -1.12% | 54,958 |
| Aug 7, 2026 | 240.85 | 255.00 | 240.85 | 250.10 | 249.04 | 2.12% | 188,513 |
| Aug 6, 2026 | 244.15 | 247.55 | 241.85 | 244.90 | 243.86 | 0.64% | 59,272 |
| Aug 5, 2026 | 248.30 | 249.20 | 242.85 | 243.35 | 242.32 | -1.56% | 79,505 |
| Aug 4, 2026 | 249.70 | 250.55 | 245.90 | 247.20 | 246.15 | -0.06% | 92,102 |
| Aug 3, 2026 | 242.55 | 249.80 | 242.55 | 247.35 | 246.30 | 3.11% | 186,778 |
| Jul 31, 2026 | 238.90 | 244.90 | 238.20 | 239.90 | 238.88 | 0.46% | 67,567 |
| Jul 30, 2026 | 244.55 | 244.55 | 237.85 | 238.80 | 237.79 | -2.35% | 120,129 |
| Jul 29, 2026 | 244.70 | 246.05 | 240.05 | 244.55 | 243.51 | 0.78% | 107,301 |
| Jul 28, 2026 | 254.80 | 254.80 | 241.05 | 242.65 | 241.62 | -4.30% | 170,558 |
| Jul 27, 2026 | 250.65 | 254.90 | 247.40 | 253.55 | 252.48 | 1.79% | 116,554 |
| Jul 24, 2026 | 252.95 | 254.90 | 245.90 | 249.10 | 248.04 | -1.19% | 173,712 |
| Jul 23, 2026 | 258.15 | 259.65 | 251.10 | 253.15 | 251.03 | -2.48% | 222,350 |
| Jul 22, 2026 | 265.20 | 269.50 | 258.00 | 259.60 | 257.43 | -1.98% | 508,160 |
| Jul 21, 2026 | 258.40 | 273.50 | 256.35 | 264.85 | 262.63 | 4.33% | 846,432 |
| Jul 20, 2026 | 255.80 | 257.55 | 252.00 | 253.85 | 251.73 | -0.37% | 68,150 |
| Jul 17, 2026 | 262.20 | 265.05 | 251.70 | 254.80 | 252.67 | -3.59% | 250,991 |
| Jul 16, 2026 | 264.90 | 265.75 | 257.45 | 264.30 | 262.09 | -0.21% | 173,390 |
| Jul 15, 2026 | 272.40 | 277.10 | 262.65 | 264.85 | 262.63 | -2.41% | 335,070 |
| Jul 14, 2026 | 262.75 | 273.00 | 257.60 | 271.40 | 269.13 | 3.73% | 661,943 |
| Jul 13, 2026 | 265.35 | 269.80 | 260.50 | 261.65 | 259.46 | -2.02% | 180,761 |
| Jul 10, 2026 | 265.05 | 273.00 | 263.00 | 267.05 | 264.82 | 1.12% | 424,584 |
| Jul 9, 2026 | 264.30 | 270.65 | 262.35 | 264.10 | 261.89 | 2.09% | 111,583 |
| Jul 8, 2026 | 265.20 | 271.70 | 255.00 | 258.70 | 256.54 | -2.85% | 194,140 |