Caliber Mining and Logistics Limited (NSE:CMLL)
India · Delayed Price · Currency is INR 529.05
-9.10 (-1.69%)
At close: Nov 3, 2026
NSE:CMLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 544.40 | 545.60 | 520.00 | 529.05 | 529.05 | -1.69% | 225,863 |
| Nov 2, 2026 | 535.00 | 542.45 | 521.90 | 538.15 | 538.15 | 1.71% | 243,652 |
| Oct 30, 2026 | 522.25 | 535.50 | 508.00 | 529.10 | 529.10 | 1.31% | 272,846 |
| Oct 29, 2026 | 517.05 | 531.00 | 514.05 | 522.25 | 522.25 | 0.94% | 194,294 |
| Oct 28, 2026 | 521.30 | 521.50 | 511.30 | 517.40 | 517.40 | 0.18% | 120,100 |
| Oct 27, 2026 | 520.00 | 526.00 | 509.55 | 516.45 | 516.45 | -0.08% | 165,841 |
| Oct 26, 2026 | 510.00 | 522.45 | 505.00 | 516.85 | 516.85 | 1.30% | 209,199 |
| Oct 23, 2026 | 522.70 | 523.10 | 490.35 | 510.20 | 510.20 | -2.39% | 517,350 |
| Oct 22, 2026 | 528.00 | 550.90 | 513.90 | 522.70 | 522.70 | -1.30% | 686,455 |
| Oct 21, 2026 | 560.90 | 567.35 | 524.05 | 529.60 | 529.60 | -5.12% | 665,136 |
| Oct 19, 2026 | 581.35 | 581.50 | 553.55 | 558.20 | 558.20 | -4.15% | 298,336 |
| Oct 16, 2026 | 571.55 | 586.90 | 559.45 | 582.35 | 582.35 | 3.34% | 832,054 |
| Oct 15, 2026 | 589.00 | 589.00 | 558.30 | 563.55 | 563.55 | -4.62% | 665,298 |
| Oct 14, 2026 | 608.00 | 629.60 | 582.35 | 590.85 | 590.85 | -5.15% | 3,689,106 |
| Oct 13, 2026 | 570.00 | 653.00 | 558.00 | 622.95 | 622.95 | 10.61% | 30,068,820 |
| Oct 12, 2026 | 536.35 | 572.30 | 527.10 | 563.20 | 563.20 | 6.41% | 788,616 |
| Oct 9, 2026 | 515.15 | 533.20 | 508.10 | 529.25 | 529.25 | 2.74% | 274,876 |
| Oct 8, 2026 | 534.85 | 534.85 | 508.50 | 515.15 | 515.15 | -3.16% | 286,651 |
| Oct 7, 2026 | 517.20 | 537.50 | 510.00 | 531.95 | 531.95 | 2.85% | 406,067 |
| Oct 6, 2026 | 510.50 | 519.50 | 503.70 | 517.20 | 517.20 | 1.97% | 252,471 |
| Oct 5, 2026 | 520.00 | 526.00 | 503.30 | 507.20 | 507.20 | -3.03% | 192,091 |
| Oct 1, 2026 | 534.50 | 540.10 | 508.00 | 523.05 | 523.05 | -1.69% | 267,921 |
| Sep 30, 2026 | 547.05 | 553.55 | 529.00 | 532.05 | 532.05 | -2.00% | 314,749 |
| Sep 29, 2026 | 526.00 | 552.05 | 513.65 | 542.90 | 542.90 | 3.45% | 1,050,819 |
| Sep 28, 2026 | 522.10 | 529.40 | 513.15 | 524.80 | 524.80 | 1.54% | 424,733 |
| Sep 25, 2026 | 508.70 | 519.65 | 500.65 | 516.85 | 516.85 | 2.09% | 336,329 |
| Sep 24, 2026 | 509.00 | 523.00 | 502.50 | 506.25 | 506.25 | 0.32% | 600,592 |
| Sep 23, 2026 | 495.00 | 513.30 | 483.95 | 504.65 | 504.65 | 2.80% | 514,379 |
| Sep 22, 2026 | 480.85 | 495.00 | 475.15 | 490.90 | 490.90 | 3.14% | 348,444 |
| Sep 21, 2026 | 477.70 | 483.65 | 473.30 | 475.95 | 475.95 | -0.37% | 112,991 |
| 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 |