CSM Technologies Limited (BOM:544806)
India · Delayed Price · Currency is INR 99.25
+0.45 (0.46%)
At close: Aug 21, 2026
BOM:544806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 98.80 | 100.05 | 98.80 | 99.25 | 99.25 | 0.46% | 12,662 |
| Aug 20, 2026 | 99.20 | 100.00 | 97.80 | 98.80 | 98.80 | -1.25% | 22,118 |
| Aug 19, 2026 | 101.80 | 101.80 | 96.30 | 100.05 | 100.05 | -0.35% | 57,361 |
| Aug 18, 2026 | 101.15 | 101.15 | 99.65 | 100.40 | 100.40 | 0.15% | 9,565 |
| Aug 17, 2026 | 99.00 | 101.20 | 96.20 | 100.25 | 100.25 | -0.35% | 11,030 |
| Aug 14, 2026 | 99.15 | 102.60 | 99.15 | 100.60 | 100.60 | 0.40% | 13,630 |
| Aug 13, 2026 | 101.05 | 102.60 | 99.75 | 100.20 | 100.20 | -1.62% | 18,019 |
| Aug 12, 2026 | 101.50 | 102.75 | 101.35 | 101.85 | 101.85 | -0.97% | 12,450 |
| Aug 11, 2026 | 105.10 | 105.50 | 101.80 | 102.85 | 102.85 | -2.28% | 21,932 |
| Aug 10, 2026 | 102.15 | 106.45 | 100.15 | 105.25 | 105.25 | 3.09% | 23,708 |
| Aug 7, 2026 | 100.80 | 103.90 | 100.65 | 102.10 | 102.10 | -0.63% | 17,029 |
| Aug 6, 2026 | 102.00 | 105.40 | 100.00 | 102.75 | 102.75 | 1.83% | 34,397 |
| Aug 5, 2026 | 101.50 | 102.45 | 100.00 | 100.90 | 100.90 | 0.70% | 21,814 |
| Aug 4, 2026 | 104.90 | 104.90 | 100.00 | 100.20 | 100.20 | -4.25% | 37,888 |
| Aug 3, 2026 | 104.35 | 108.60 | 102.60 | 104.65 | 104.65 | 0.24% | 57,404 |
| Jul 31, 2026 | 99.20 | 108.00 | 98.30 | 104.40 | 104.40 | 4.35% | 72,524 |
| Jul 30, 2026 | 98.50 | 101.15 | 95.05 | 100.05 | 100.05 | 3.84% | 51,428 |
| Jul 29, 2026 | 99.10 | 101.85 | 94.60 | 96.35 | 96.35 | -4.08% | 59,202 |
| Jul 28, 2026 | 99.40 | 105.90 | 99.00 | 100.45 | 100.45 | 1.26% | 45,729 |
| Jul 27, 2026 | 102.95 | 102.95 | 99.00 | 99.20 | 99.20 | -0.35% | 15,572 |
| Jul 24, 2026 | 99.85 | 101.80 | 95.10 | 99.55 | 99.55 | 2.47% | 56,692 |
| Jul 23, 2026 | 98.15 | 98.95 | 95.60 | 97.15 | 97.15 | -1.27% | 38,799 |
| Jul 22, 2026 | 103.30 | 104.00 | 96.95 | 98.40 | 98.40 | -4.47% | 43,209 |
| Jul 21, 2026 | 99.50 | 105.40 | 99.00 | 103.00 | 103.00 | 3.67% | 75,208 |
| Jul 20, 2026 | 103.00 | 103.45 | 98.75 | 99.35 | 99.35 | -4.43% | 42,219 |
| Jul 17, 2026 | 105.80 | 108.40 | 102.85 | 103.95 | 103.95 | -2.71% | 129,164 |
| Jul 16, 2026 | 101.45 | 109.80 | 101.45 | 106.85 | 106.85 | 6.85% | 159,732 |
| Jul 15, 2026 | 95.55 | 102.95 | 94.00 | 100.00 | 100.00 | 1.99% | 403,951 |
| Jul 14, 2026 | 98.80 | 99.50 | 96.25 | 98.05 | 98.05 | -0.76% | 9,355 |
| Jul 13, 2026 | 101.30 | 104.65 | 96.05 | 98.80 | 98.80 | -0.90% | 20,084 |
| Jul 10, 2026 | 97.15 | 101.25 | 97.15 | 99.70 | 99.70 | -1.09% | 18,634 |
| Jul 9, 2026 | 104.00 | 104.00 | 95.10 | 100.80 | 100.80 | 1.05% | 28,686 |
| Jul 8, 2026 | 104.45 | 104.45 | 99.35 | 99.75 | 99.75 | -4.59% | 28,871 |
| Jul 7, 2026 | 110.00 | 112.20 | 102.00 | 104.55 | 104.55 | -2.38% | 44,530 |
| Jul 6, 2026 | 100.00 | 107.10 | 97.55 | 107.10 | 107.10 | 5.00% | 140,587 |
| Jul 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.98% | 17,029 |