Caliber Mining and Logistics Limited (NSE:CMLL)
India · Delayed Price · Currency is INR 477.70
-5.00 (-1.04%)
At close: Sep 18, 2026
NSE:CMLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 483.00 | 484.70 | 471.00 | 477.70 | 477.70 | -1.04% | 165,073 |
| Sep 17, 2026 | 477.90 | 485.75 | 470.05 | 482.70 | 482.70 | 1.54% | 201,349 |
| Sep 16, 2026 | 477.85 | 484.60 | 468.00 | 475.40 | 475.40 | 0.15% | 380,398 |
| Sep 15, 2026 | 475.50 | 486.30 | 467.00 | 474.70 | 474.70 | 0.12% | 292,036 |
| Sep 11, 2026 | 467.00 | 480.35 | 460.00 | 474.15 | 474.15 | 0.71% | 290,791 |
| Sep 10, 2026 | 489.90 | 489.90 | 468.00 | 470.80 | 470.80 | -3.19% | 333,760 |
| Sep 9, 2026 | 487.00 | 493.40 | 481.35 | 486.30 | 486.30 | 0.40% | 245,505 |
| Sep 8, 2026 | 490.25 | 496.00 | 481.00 | 484.35 | 484.35 | -1.20% | 273,491 |
| Sep 7, 2026 | 504.05 | 506.90 | 483.60 | 490.25 | 490.25 | -2.54% | 495,341 |
| Sep 4, 2026 | 508.00 | 517.05 | 501.10 | 503.05 | 503.05 | 0.33% | 314,875 |
| Sep 3, 2026 | 499.00 | 514.05 | 495.60 | 501.40 | 501.40 | 1.20% | 656,637 |
| Sep 2, 2026 | 501.00 | 521.00 | 491.00 | 495.45 | 495.45 | -1.19% | 716,590 |
| Sep 1, 2026 | 504.35 | 508.45 | 497.00 | 501.40 | 501.40 | -0.58% | 206,242 |
| Aug 31, 2026 | 510.00 | 515.35 | 500.00 | 504.35 | 504.35 | -1.07% | 161,525 |
| Aug 28, 2026 | 517.25 | 517.25 | 507.35 | 509.80 | 509.80 | -0.30% | 140,467 |
| Aug 27, 2026 | 514.50 | 517.00 | 509.00 | 511.35 | 511.35 | 0.46% | 185,226 |
| Aug 26, 2026 | 517.00 | 528.65 | 504.30 | 509.00 | 509.00 | -1.59% | 401,288 |
| Aug 25, 2026 | 532.00 | 535.45 | 514.00 | 517.25 | 517.25 | -3.16% | 245,604 |
| Aug 24, 2026 | 532.65 | 554.90 | 525.50 | 534.15 | 534.15 | 0.85% | 582,779 |
| Aug 21, 2026 | 506.90 | 537.75 | 506.90 | 529.65 | 529.65 | 4.48% | 835,216 |
| Aug 20, 2026 | 514.50 | 521.85 | 498.25 | 506.95 | 506.95 | -1.47% | 363,355 |
| Aug 19, 2026 | 529.00 | 534.60 | 511.00 | 514.50 | 514.50 | -3.41% | 673,167 |
| Aug 18, 2026 | 515.35 | 539.00 | 506.00 | 532.65 | 532.65 | 3.36% | 1,043,983 |
| Aug 17, 2026 | 526.85 | 534.50 | 511.40 | 515.35 | 515.35 | -2.18% | 525,520 |
| Aug 14, 2026 | 550.00 | 550.00 | 520.25 | 526.85 | 526.85 | -3.22% | 351,891 |
| Aug 13, 2026 | 533.50 | 554.70 | 530.05 | 544.40 | 544.40 | 1.05% | 684,347 |
| Aug 12, 2026 | 540.00 | 548.00 | 532.80 | 538.75 | 538.75 | -6.60% | 1,682,055 |
| Aug 11, 2026 | 572.25 | 585.30 | 560.05 | 576.80 | 576.80 | 0.76% | 793,973 |
| Aug 10, 2026 | 595.05 | 598.75 | 567.85 | 572.45 | 572.45 | -4.50% | 1,035,764 |
| Aug 7, 2026 | 579.00 | 614.75 | 577.00 | 599.45 | 599.45 | 3.36% | 2,748,533 |
| Aug 6, 2026 | 559.95 | 590.00 | 557.00 | 579.95 | 579.95 | 3.57% | 2,270,882 |
| Aug 5, 2026 | 568.15 | 568.35 | 547.25 | 559.95 | 559.95 | -1.05% | 973,121 |
| Aug 4, 2026 | 566.00 | 577.15 | 558.00 | 565.90 | 565.90 | -0.17% | 1,049,275 |
| Aug 3, 2026 | 566.90 | 571.65 | 542.00 | 566.85 | 566.85 | 1.93% | 1,270,104 |
| Jul 31, 2026 | 534.65 | 564.80 | 524.00 | 556.10 | 556.10 | 5.03% | 2,721,962 |
| Jul 30, 2026 | 558.75 | 558.75 | 520.20 | 529.45 | 529.45 | -5.67% | 2,961,324 |
| Jul 29, 2026 | 584.00 | 591.75 | 542.10 | 561.30 | 561.30 | -0.89% | 5,972,962 |
| Jul 28, 2026 | 583.00 | 621.70 | 556.40 | 566.35 | 566.35 | -0.74% | 17,478,496 |
| Jul 27, 2026 | 535.00 | 624.40 | 523.45 | 570.55 | 570.55 | 8.02% | 25,880,974 |
| Jul 24, 2026 | 500.25 | 538.75 | 463.35 | 528.20 | 528.20 | 24.58% | 23,156,167 |
| Jul 23, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |