CMR Green Technologies Limited (BOM:544777)
India · Delayed Price · Currency is INR 226.55
+5.20 (2.35%)
At close: Oct 6, 2026
BOM:544777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 221.00 | 227.25 | 220.30 | 226.55 | 226.55 | 2.35% | 17,404 |
| Oct 5, 2026 | 224.35 | 225.20 | 220.00 | 221.35 | 221.35 | -1.03% | 32,816 |
| Oct 1, 2026 | 222.05 | 224.85 | 221.15 | 223.65 | 223.65 | -0.60% | 85,620 |
| Sep 30, 2026 | 229.00 | 233.80 | 224.25 | 225.00 | 225.00 | -1.27% | 29,465 |
| Sep 29, 2026 | 220.00 | 231.90 | 219.25 | 227.90 | 227.90 | 2.75% | 77,793 |
| Sep 28, 2026 | 220.55 | 222.25 | 218.05 | 221.80 | 221.80 | -1.25% | 42,284 |
| Sep 25, 2026 | 221.00 | 226.95 | 218.90 | 224.60 | 224.60 | 1.74% | 78,076 |
| Sep 24, 2026 | 227.05 | 227.05 | 220.15 | 220.75 | 220.75 | -3.09% | 64,184 |
| Sep 23, 2026 | 228.00 | 233.20 | 227.15 | 227.80 | 227.80 | -0.74% | 56,981 |
| Sep 22, 2026 | 231.15 | 238.55 | 228.55 | 229.50 | 229.50 | -0.15% | 43,650 |
| Sep 21, 2026 | 231.75 | 233.00 | 226.35 | 229.85 | 229.85 | -0.91% | 152,513 |
| Sep 18, 2026 | 213.00 | 234.45 | 213.00 | 231.95 | 231.95 | 8.51% | 257,372 |
| Sep 17, 2026 | 211.75 | 214.95 | 211.75 | 213.75 | 213.75 | 0.68% | 355,220 |
| Sep 16, 2026 | 212.85 | 215.00 | 209.55 | 212.30 | 212.30 | -0.23% | 28,026 |
| Sep 15, 2026 | 218.15 | 221.55 | 211.50 | 212.80 | 212.80 | -1.73% | 27,257 |
| Sep 11, 2026 | 224.75 | 224.75 | 215.70 | 216.55 | 216.55 | -1.66% | 25,836 |
| Sep 10, 2026 | 217.30 | 221.35 | 217.30 | 220.20 | 220.20 | 1.33% | 69,873 |
| Sep 9, 2026 | 223.15 | 223.50 | 216.80 | 217.30 | 217.30 | -2.16% | 32,263 |
| Sep 8, 2026 | 223.50 | 226.75 | 221.05 | 222.10 | 222.10 | 0.32% | 55,525 |
| Sep 7, 2026 | 232.65 | 232.65 | 220.70 | 221.40 | 221.40 | -2.92% | 32,806 |
| Sep 4, 2026 | 230.05 | 231.00 | 225.55 | 228.05 | 228.05 | -1.19% | 49,559 |
| Sep 3, 2026 | 224.35 | 232.00 | 224.35 | 230.80 | 230.80 | 2.76% | 38,398 |
| Sep 2, 2026 | 231.95 | 231.95 | 223.65 | 224.60 | 224.60 | -2.75% | 18,132 |
| Sep 1, 2026 | 231.40 | 234.50 | 226.60 | 230.95 | 230.95 | -0.02% | 103,012 |
| Aug 31, 2026 | 225.10 | 232.50 | 220.15 | 231.00 | 231.00 | 2.62% | 50,613 |
| Aug 28, 2026 | 222.60 | 226.65 | 218.70 | 225.10 | 225.10 | 1.86% | 31,917 |
| Aug 27, 2026 | 216.60 | 221.90 | 216.60 | 221.00 | 221.00 | 1.03% | 62,759 |
| Aug 26, 2026 | 218.05 | 220.35 | 214.90 | 218.75 | 218.75 | 0.02% | 70,711 |
| Aug 25, 2026 | 224.15 | 224.15 | 216.25 | 218.70 | 218.70 | -1.17% | 70,776 |
| Aug 24, 2026 | 215.00 | 221.80 | 213.95 | 221.30 | 221.30 | 3.97% | 76,368 |
| Aug 21, 2026 | 211.15 | 218.25 | 211.15 | 212.85 | 212.85 | -0.42% | 36,772 |
| Aug 20, 2026 | 214.80 | 215.65 | 212.10 | 213.75 | 213.75 | 0.31% | 82,702 |
| Aug 19, 2026 | 211.35 | 214.00 | 205.15 | 213.10 | 213.10 | 0.47% | 196,553 |
| Aug 18, 2026 | 217.05 | 220.00 | 211.50 | 212.10 | 212.10 | -1.44% | 74,212 |
| Aug 17, 2026 | 217.05 | 220.00 | 213.00 | 215.20 | 215.20 | 0.84% | 54,218 |
| Aug 14, 2026 | 216.10 | 219.60 | 212.20 | 213.40 | 213.40 | -2.18% | 42,969 |
| Aug 13, 2026 | 218.70 | 219.00 | 216.35 | 218.15 | 218.15 | 1.16% | 25,033 |
| Aug 12, 2026 | 219.30 | 221.00 | 214.95 | 215.65 | 215.65 | -1.51% | 34,875 |
| Aug 11, 2026 | 200.50 | 221.00 | 200.50 | 218.95 | 218.95 | -1.35% | 175,815 |
| Aug 10, 2026 | 228.20 | 229.90 | 216.10 | 221.95 | 221.95 | -1.57% | 97,335 |
| Aug 7, 2026 | 233.05 | 233.30 | 224.35 | 225.50 | 225.50 | -2.47% | 38,576 |
| Aug 6, 2026 | 229.05 | 236.90 | 225.30 | 231.20 | 231.20 | 1.99% | 92,694 |
| Aug 5, 2026 | 232.00 | 232.00 | 225.80 | 226.70 | 226.70 | -0.92% | 92,890 |
| Aug 4, 2026 | 224.00 | 229.25 | 222.00 | 228.80 | 228.80 | 2.97% | 63,979 |
| Aug 3, 2026 | 217.65 | 227.95 | 217.35 | 222.20 | 222.20 | 2.51% | 218,257 |
| Jul 31, 2026 | 216.00 | 222.65 | 213.75 | 216.75 | 216.75 | 1.24% | 104,756 |
| Jul 30, 2026 | 215.05 | 217.80 | 213.00 | 214.10 | 214.10 | -0.44% | 30,690 |
| Jul 29, 2026 | 213.25 | 221.00 | 213.25 | 215.05 | 215.05 | -0.30% | 81,896 |
| Jul 28, 2026 | 218.90 | 219.70 | 212.10 | 215.70 | 215.70 | -1.62% | 89,749 |
| Jul 27, 2026 | 218.80 | 226.60 | 217.65 | 219.25 | 219.25 | 0.50% | 91,984 |