Central Mine Planning & Design Institute Limited (BOM:544739)
India · Delayed Price · Currency is INR 239.90
+1.10 (0.46%)
At close: Jul 31, 2026
BOM:544739 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 238.90 | 244.90 | 238.20 | 239.90 | 239.90 | 0.46% | 67,567 |
| Jul 30, 2026 | 244.55 | 244.55 | 237.85 | 238.80 | 238.80 | -2.35% | 120,129 |
| Jul 29, 2026 | 244.70 | 246.05 | 240.05 | 244.55 | 244.55 | 0.78% | 107,301 |
| Jul 28, 2026 | 254.80 | 254.80 | 241.05 | 242.65 | 242.65 | -4.30% | 170,558 |
| Jul 27, 2026 | 250.65 | 254.90 | 247.40 | 253.55 | 253.55 | 1.79% | 116,554 |
| Jul 24, 2026 | 252.95 | 254.90 | 245.90 | 249.10 | 249.10 | -1.19% | 173,712 |
| Jul 23, 2026 | 258.15 | 259.65 | 251.10 | 253.15 | 252.10 | -2.48% | 222,350 |
| Jul 22, 2026 | 265.20 | 269.50 | 258.00 | 259.60 | 258.52 | -1.98% | 508,160 |
| Jul 21, 2026 | 258.40 | 273.50 | 256.35 | 264.85 | 263.75 | 4.33% | 846,432 |
| Jul 20, 2026 | 255.80 | 257.55 | 252.00 | 253.85 | 252.80 | -0.37% | 68,150 |
| Jul 17, 2026 | 262.20 | 265.05 | 251.70 | 254.80 | 253.74 | -3.59% | 250,991 |
| Jul 16, 2026 | 264.90 | 265.75 | 257.45 | 264.30 | 263.20 | -0.21% | 173,390 |
| Jul 15, 2026 | 272.40 | 277.10 | 262.65 | 264.85 | 263.75 | -2.41% | 335,070 |
| Jul 14, 2026 | 262.75 | 273.00 | 257.60 | 271.40 | 270.27 | 3.73% | 661,943 |
| Jul 13, 2026 | 265.35 | 269.80 | 260.50 | 261.65 | 260.56 | -2.02% | 180,761 |
| Jul 10, 2026 | 265.05 | 273.00 | 263.00 | 267.05 | 265.94 | 1.12% | 424,584 |
| Jul 9, 2026 | 264.30 | 270.65 | 262.35 | 264.10 | 263.00 | 2.09% | 111,583 |
| Jul 8, 2026 | 265.20 | 271.70 | 255.00 | 258.70 | 257.63 | -2.85% | 194,140 |
| Jul 7, 2026 | 273.05 | 273.85 | 264.15 | 266.30 | 265.20 | -1.24% | 175,689 |
| Jul 6, 2026 | 277.85 | 281.90 | 268.65 | 269.65 | 268.53 | -2.81% | 160,305 |
| Jul 3, 2026 | 270.15 | 283.70 | 267.75 | 277.45 | 276.30 | 3.35% | 943,255 |
| Jul 2, 2026 | 268.50 | 273.95 | 261.35 | 268.45 | 267.34 | 0.96% | 451,874 |
| Jul 1, 2026 | 250.35 | 267.40 | 249.10 | 265.90 | 264.80 | 7.30% | 528,744 |
| Jun 30, 2026 | 244.45 | 250.10 | 241.30 | 247.80 | 246.77 | 1.58% | 171,749 |
| Jun 29, 2026 | 249.00 | 249.00 | 242.00 | 243.95 | 242.94 | -1.91% | 192,105 |
| Jun 25, 2026 | 260.20 | 261.85 | 247.30 | 248.70 | 247.67 | -3.75% | 218,223 |
| Jun 24, 2026 | 254.30 | 267.90 | 253.30 | 258.40 | 257.33 | 2.03% | 1,086,998 |
| Jun 23, 2026 | 253.55 | 264.00 | 249.25 | 253.25 | 252.20 | -0.06% | 639,486 |
| Jun 22, 2026 | 255.00 | 256.70 | 238.60 | 253.40 | 252.35 | 1.14% | 501,596 |
| Jun 19, 2026 | 247.65 | 254.00 | 244.10 | 250.55 | 249.51 | 0.60% | 263,512 |
| Jun 18, 2026 | 254.75 | 260.05 | 247.70 | 249.05 | 248.02 | -2.24% | 204,440 |
| Jun 17, 2026 | 260.95 | 261.75 | 252.45 | 254.75 | 253.69 | -1.30% | 279,110 |
| Jun 16, 2026 | 242.30 | 259.90 | 239.60 | 258.10 | 257.03 | 6.87% | 738,290 |
| Jun 15, 2026 | 244.75 | 248.80 | 238.00 | 241.50 | 240.50 | 1.30% | 207,542 |
| Jun 12, 2026 | 228.75 | 239.40 | 226.05 | 238.40 | 237.41 | 7.00% | 202,069 |
| Jun 11, 2026 | 229.95 | 232.45 | 221.10 | 222.80 | 221.88 | -3.38% | 308,433 |
| Jun 10, 2026 | 245.30 | 248.00 | 228.95 | 230.60 | 229.64 | -5.53% | 165,730 |
| Jun 9, 2026 | 236.65 | 247.20 | 235.00 | 244.10 | 243.09 | 4.07% | 294,024 |
| Jun 8, 2026 | 232.30 | 243.85 | 232.30 | 234.55 | 233.58 | -1.20% | 184,746 |
| Jun 5, 2026 | 234.50 | 244.00 | 231.50 | 237.40 | 236.42 | 2.46% | 306,054 |
| Jun 4, 2026 | 227.70 | 238.30 | 227.55 | 231.70 | 230.74 | 1.33% | 165,349 |
| Jun 3, 2026 | 234.55 | 236.70 | 226.00 | 228.65 | 227.70 | -2.99% | 270,424 |
| Jun 2, 2026 | 229.15 | 237.00 | 228.40 | 235.70 | 234.72 | 2.59% | 147,141 |
| Jun 1, 2026 | 238.45 | 240.60 | 228.30 | 229.75 | 228.80 | -2.71% | 157,861 |
| May 29, 2026 | 250.15 | 251.65 | 225.00 | 236.15 | 235.17 | -4.89% | 553,629 |
| May 27, 2026 | 247.15 | 256.05 | 243.15 | 248.30 | 247.27 | 1.10% | 199,085 |
| May 26, 2026 | 246.05 | 252.00 | 242.35 | 245.60 | 244.58 | 0.37% | 567,889 |
| May 25, 2026 | 237.75 | 245.70 | 232.75 | 244.70 | 243.69 | 4.51% | 266,565 |
| May 22, 2026 | 237.00 | 243.80 | 232.45 | 234.15 | 233.18 | -0.62% | 294,971 |
| May 21, 2026 | 230.15 | 241.80 | 230.15 | 235.60 | 234.62 | 3.06% | 362,101 |