Central Mine Planning & Design Institute Limited (BOM:544739)
India · Delayed Price · Currency is INR 236.15
-12.15 (-4.89%)
At close: May 29, 2026
BOM:544739 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 191.65 | 193.90 | 184.00 | 185.30 | 185.30 | -2.70% | 266,145 |
| Apr 28, 2026 | 181.05 | 191.95 | 181.05 | 190.45 | 190.45 | 5.48% | 423,833 |
| Apr 27, 2026 | 182.15 | 183.80 | 175.85 | 180.55 | 180.55 | -0.22% | 174,250 |
| Apr 24, 2026 | 185.00 | 189.65 | 177.45 | 180.95 | 180.95 | -4.41% | 453,605 |
| Apr 23, 2026 | 179.00 | 191.45 | 177.70 | 189.30 | 189.30 | 5.87% | 362,233 |
| Apr 22, 2026 | 178.05 | 183.55 | 176.30 | 178.80 | 178.80 | -3.40% | 525,029 |
| Apr 21, 2026 | 190.95 | 192.75 | 184.00 | 185.10 | 185.10 | -1.93% | 143,363 |
| Apr 20, 2026 | 182.35 | 193.00 | 181.00 | 188.75 | 188.75 | 4.45% | 335,257 |
| Apr 17, 2026 | 176.10 | 187.85 | 175.35 | 180.70 | 180.70 | 4.66% | 499,178 |
| Apr 16, 2026 | 171.50 | 176.60 | 169.40 | 172.65 | 172.65 | 1.02% | 383,045 |
| Apr 15, 2026 | 173.00 | 173.90 | 168.75 | 170.90 | 170.90 | 0.47% | 296,544 |
| Apr 13, 2026 | 163.65 | 173.00 | 160.55 | 170.10 | 170.10 | 2.62% | 227,360 |
| Apr 10, 2026 | 165.00 | 167.65 | 162.15 | 165.75 | 165.75 | 1.41% | 202,519 |
| Apr 9, 2026 | 155.20 | 168.20 | 154.30 | 163.45 | 163.45 | 4.44% | 265,354 |
| Apr 8, 2026 | 156.00 | 158.90 | 152.40 | 156.50 | 156.50 | 3.37% | 117,104 |
| Apr 7, 2026 | 151.05 | 155.00 | 150.30 | 151.40 | 151.40 | -0.59% | 99,304 |
| Apr 6, 2026 | 156.00 | 156.00 | 150.95 | 152.30 | 152.30 | -2.34% | 91,968 |
| Apr 2, 2026 | 154.75 | 157.00 | 153.35 | 155.95 | 155.95 | -2.59% | 169,751 |
| Apr 1, 2026 | 157.90 | 162.70 | 156.10 | 160.10 | 160.10 | 3.93% | 175,249 |