CMI Limited (NSE:CMICABLES)
India · Delayed Price · Currency is INR 3.190
0.00 (0.00%)
Aug 18, 2025, 3:29 PM IST
CMI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.39 | 3.39 | 3.10 | 3.19 | 3.19 | -1.24% | 9,704 |
| Aug 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 13, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 12, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 11, 2025 | 3.24 | 3.24 | 3.07 | 3.23 | 3.23 | -0.31% | 4,642 |
| Aug 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 4, 2025 | 3.13 | 3.25 | 3.13 | 3.24 | 3.24 | -1.82% | 2,015 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 28, 2025 | 3.39 | 3.39 | 3.06 | 3.30 | 3.30 | 2.17% | 2,807 |
| Jul 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 23, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 21, 2025 | 3.34 | 3.34 | 3.03 | 3.23 | 3.23 | 1.25% | 3,599 |
| Jul 18, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 15, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 14, 2025 | 3.25 | 3.25 | 3.10 | 3.19 | 3.19 | 2.90% | 2,559 |
| Jul 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 7, 2025 | 3.10 | 3.15 | 2.85 | 3.10 | 3.10 | 3.33% | 3,509 |
| Jul 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 30, 2025 | 3.20 | 3.30 | 3.00 | 3.00 | 3.00 | -4.76% | 14,159 |
| Jun 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 23, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | -1.87% | 507 |
| Jun 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jun 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jun 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jun 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jun 16, 2025 | 3.30 | 3.42 | 3.09 | 3.21 | 3.21 | -1.53% | 3,476 |
| Jun 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 9, 2025 | 3.55 | 3.55 | 3.23 | 3.26 | 3.26 | -4.12% | 4,569 |