Central Mine Planning & Design Institute Limited (BOM:544739)
India · Delayed Price · Currency is INR 185.55
+1.15 (0.62%)
At close: Oct 28, 2026
BOM:544739 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 182.50 | 188.75 | 182.00 | 185.55 | 185.55 | 1.20% | 41,743 |
| Oct 27, 2026 | 182.75 | 186.40 | 178.45 | 184.40 | 183.36 | 0.44% | 84,813 |
| Oct 26, 2026 | 184.35 | 188.15 | 182.45 | 183.60 | 182.56 | -0.86% | 41,024 |
| Oct 23, 2026 | 183.85 | 190.00 | 174.30 | 185.20 | 184.15 | -0.05% | 168,621 |
| Oct 22, 2026 | 190.00 | 190.00 | 184.00 | 185.30 | 184.25 | -2.47% | 49,133 |
| Oct 21, 2026 | 198.30 | 198.95 | 187.40 | 190.00 | 188.92 | -3.58% | 396,958 |
| Oct 19, 2026 | 207.70 | 207.70 | 196.05 | 197.05 | 195.93 | -3.62% | 48,315 |
| Oct 16, 2026 | 204.30 | 207.50 | 202.40 | 204.45 | 203.29 | 1.14% | 33,130 |
| Oct 15, 2026 | 206.90 | 207.55 | 201.75 | 202.15 | 201.01 | -2.20% | 78,608 |
| Oct 14, 2026 | 209.25 | 210.80 | 206.05 | 206.70 | 205.53 | -1.43% | 36,161 |
| Oct 13, 2026 | 205.25 | 210.45 | 204.40 | 209.70 | 208.51 | 2.09% | 40,191 |
| Oct 12, 2026 | 206.40 | 210.65 | 204.60 | 205.40 | 204.24 | -0.05% | 27,128 |
| Oct 9, 2026 | 208.40 | 208.60 | 204.15 | 205.50 | 204.34 | -0.51% | 27,784 |
| Oct 8, 2026 | 208.80 | 212.65 | 205.20 | 206.55 | 205.38 | -1.22% | 122,003 |
| Oct 7, 2026 | 209.95 | 213.80 | 207.10 | 209.10 | 207.92 | -0.55% | 50,838 |
| Oct 6, 2026 | 206.75 | 212.35 | 205.25 | 210.25 | 209.06 | 1.62% | 77,880 |
| Oct 5, 2026 | 205.25 | 209.00 | 203.80 | 206.90 | 205.73 | 1.17% | 89,201 |
| Oct 1, 2026 | 209.55 | 209.55 | 196.40 | 204.50 | 203.34 | -1.99% | 174,335 |
| Sep 30, 2026 | 212.80 | 215.00 | 207.45 | 208.65 | 207.47 | -2.25% | 74,116 |
| Sep 29, 2026 | 204.35 | 214.60 | 203.35 | 213.45 | 212.24 | 4.30% | 164,424 |
| Sep 28, 2026 | 211.90 | 211.90 | 204.00 | 204.65 | 203.49 | -2.57% | 39,827 |
| Sep 25, 2026 | 206.90 | 211.75 | 204.95 | 210.05 | 208.86 | 1.55% | 140,316 |
| Sep 24, 2026 | 209.95 | 213.00 | 205.25 | 206.85 | 205.68 | -3.25% | 65,984 |
| Sep 23, 2026 | 209.55 | 218.40 | 208.95 | 213.80 | 212.59 | 2.22% | 63,581 |
| Sep 22, 2026 | 209.35 | 213.95 | 207.70 | 209.15 | 207.97 | -0.33% | 38,111 |
| Sep 21, 2026 | 215.70 | 216.00 | 208.70 | 209.85 | 208.66 | -2.10% | 43,681 |
| Sep 18, 2026 | 207.80 | 216.45 | 204.70 | 214.35 | 213.14 | 4.26% | 119,549 |
| Sep 17, 2026 | 203.50 | 207.60 | 201.90 | 205.60 | 204.44 | 1.16% | 88,321 |
| Sep 16, 2026 | 204.25 | 206.55 | 200.10 | 203.25 | 202.10 | -0.02% | 100,186 |
| Sep 15, 2026 | 216.95 | 217.75 | 202.40 | 203.30 | 202.15 | -5.53% | 101,983 |
| Sep 11, 2026 | 216.65 | 217.80 | 213.20 | 215.20 | 213.98 | -1.33% | 137,926 |
| Sep 10, 2026 | 231.25 | 231.85 | 217.60 | 218.10 | 216.87 | -5.56% | 1,022,893 |
| Sep 9, 2026 | 236.60 | 237.35 | 229.65 | 230.95 | 229.64 | -2.51% | 99,873 |
| Sep 8, 2026 | 241.00 | 244.00 | 236.20 | 236.90 | 235.56 | -1.29% | 62,622 |
| Sep 7, 2026 | 242.10 | 247.00 | 236.60 | 240.00 | 238.64 | -1.66% | 150,288 |
| Sep 4, 2026 | 240.10 | 244.60 | 236.95 | 244.05 | 242.67 | 1.65% | 239,389 |
| Sep 3, 2026 | 225.00 | 241.90 | 223.45 | 240.10 | 238.74 | 7.74% | 336,463 |
| Sep 2, 2026 | 222.40 | 226.15 | 219.35 | 222.85 | 221.59 | 0.09% | 74,547 |
| Sep 1, 2026 | 229.65 | 231.75 | 221.10 | 222.65 | 221.39 | -3.70% | 115,886 |
| Aug 31, 2026 | 231.00 | 237.65 | 227.40 | 231.20 | 229.89 | 0.20% | 59,017 |
| Aug 28, 2026 | 230.30 | 232.00 | 229.10 | 230.75 | 229.44 | 0.33% | 55,014 |
| Aug 27, 2026 | 232.00 | 236.00 | 229.20 | 230.00 | 228.70 | -0.76% | 38,130 |
| Aug 26, 2026 | 234.00 | 236.45 | 230.30 | 231.75 | 230.44 | -0.39% | 29,387 |
| Aug 25, 2026 | 236.95 | 236.95 | 232.05 | 232.65 | 231.33 | -2.15% | 239,327 |
| Aug 24, 2026 | 233.15 | 240.40 | 233.15 | 237.75 | 236.40 | 1.69% | 78,839 |
| Aug 21, 2026 | 234.30 | 239.00 | 232.80 | 233.80 | 232.48 | -0.32% | 88,884 |
| Aug 20, 2026 | 241.20 | 247.05 | 233.60 | 234.55 | 233.22 | -1.16% | 165,812 |
| Aug 19, 2026 | 235.50 | 241.20 | 225.05 | 237.30 | 235.96 | 1.85% | 150,900 |
| Aug 18, 2026 | 233.90 | 236.50 | 232.25 | 233.00 | 231.68 | -1.02% | 66,464 |
| Aug 17, 2026 | 237.25 | 241.15 | 231.00 | 235.40 | 234.07 | -0.80% | 227,507 |