NSE:CMICABLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.01	2.05	1.95	1.96	1.96	-4.39%	20,381
Nov 2, 2026	2.05	2.05	2.05	2.05	2.05	-4.65%	1,000
Oct 26, 2026	2.26	2.26	2.15	2.15	2.15	-4.87%	2,606
Oct 19, 2026	2.37	2.37	2.26	2.26	2.26	-4.64%	3,333
Oct 12, 2026	2.54	2.54	2.37	2.37	2.37	-4.82%	1,682
Oct 5, 2026	2.62	2.62	2.49	2.49	2.49	-4.96%	2,350
Sep 28, 2026	2.62	2.62	2.62	2.62	2.62	-4.73%	4,635
Sep 21, 2026	2.50	2.75	2.50	2.75	2.75	4.96%	9,134
Sep 15, 2026	2.57	2.63	2.57	2.62	2.62	4.38%	23,338
Sep 7, 2026	2.41	2.53	2.41	2.51	2.51	-0.79%	19,333
Aug 31, 2026	2.52	2.55	2.41	2.53	2.53	-	17,713
Aug 24, 2026	2.55	2.58	2.50	2.53	2.53	-1.94%	4,885
Aug 17, 2026	2.72	2.72	2.57	2.58	2.58	-4.44%	7,220
Aug 10, 2026	2.83	2.83	2.66	2.70	2.70	-3.23%	6,239
Aug 3, 2026	2.83	2.94	2.70	2.79	2.79	-1.76%	10,575
Jul 27, 2026	2.98	3.00	2.84	2.84	2.84	-4.70%	6,384
Jul 20, 2026	2.80	2.99	2.76	2.98	2.98	2.76%	7,736
Jul 13, 2026	2.80	3.03	2.80	2.90	2.90	-	8,343
Jul 6, 2026	2.90	2.90	2.90	2.90	2.90	-4.92%	10
Jun 29, 2026	3.09	3.09	2.81	3.05	3.05	3.39%	18,969
Jun 22, 2026	2.90	3.16	2.86	2.95	2.95	-1.99%	26,085
Jun 15, 2026	2.91	3.18	2.91	3.01	3.01	-1.63%	15,833
Jun 8, 2026	3.07	3.37	3.06	3.06	3.06	-4.97%	7,347
Jun 1, 2026	3.19	3.22	3.04	3.22	3.22	0.94%	5,414
May 25, 2026	3.33	3.49	3.17	3.19	3.19	-4.20%	24,406
May 18, 2026	3.04	3.34	3.04	3.33	3.33	4.39%	15,035