CMI Limited (NSE:CMICABLES)
India · Delayed Price · Currency is INR 3.450
+0.120 (3.60%)
May 25, 2026, 10:36 AM IST
NSE:CMICABLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.04 | 3.34 | 3.04 | 3.33 | 3.33 | 4.39% | 15,035 |
| May 11, 2026 | 3.04 | 3.19 | 3.00 | 3.19 | 3.19 | 4.93% | 10,792 |
| May 4, 2026 | 3.19 | 3.34 | 3.04 | 3.04 | 3.04 | -4.70% | 18,553 |
| Apr 27, 2026 | 3.21 | 3.37 | 3.05 | 3.19 | 3.19 | -0.62% | 30,320 |
| Apr 20, 2026 | 3.21 | 3.37 | 3.05 | 3.21 | 3.21 | - | 31,853 |
| Apr 13, 2026 | 3.26 | 3.42 | 3.10 | 3.21 | 3.21 | -1.53% | 9,874 |
| Apr 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.96% | 14,864 |
| Mar 30, 2026 | 3.43 | 3.61 | 3.43 | 3.43 | 3.43 | -4.99% | 27,507 |
| Mar 23, 2026 | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -5.00% | 8,830 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 18,969 |
| Mar 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.99% | 3,195 |
| Mar 2, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -4.97% | 1,798 |
| Feb 23, 2026 | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | -2.21% | 2,162 |
| Feb 16, 2026 | 4.99 | 4.99 | 4.53 | 4.53 | 4.53 | -4.83% | 9,194 |
| Feb 9, 2026 | 5.01 | 5.01 | 4.76 | 4.76 | 4.76 | -4.99% | 8,107 |
| Feb 2, 2026 | 5.30 | 5.30 | 4.80 | 5.01 | 5.01 | -0.79% | 3,657 |
| Jan 27, 2026 | 5.31 | 5.31 | 5.05 | 5.05 | 5.05 | -4.90% | 2,414 |
| Jan 19, 2026 | 5.44 | 5.76 | 5.27 | 5.31 | 5.31 | -4.15% | 4,615 |
| Jan 12, 2026 | 5.61 | 6.02 | 5.46 | 5.54 | 5.54 | -3.48% | 13,832 |
| Jan 5, 2026 | 5.99 | 5.99 | 5.43 | 5.74 | 5.74 | 0.53% | 43,008 |
| Dec 29, 2025 | 5.71 | 5.71 | 5.68 | 5.71 | 5.71 | 4.96% | 10,817 |
| Dec 22, 2025 | 5.19 | 5.44 | 4.94 | 5.44 | 5.44 | 4.82% | 29,162 |
| Dec 15, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4.85% | 4,715 |
| Dec 8, 2025 | 4.72 | 4.95 | 4.48 | 4.95 | 4.95 | 4.87% | 10,160 |
| Dec 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | 4,550 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.90% | 5,390 |