Central Mine Planning & Design Institute Limited (NSE:CMPDI)
India · Delayed Price · Currency is INR 230.92
-0.05 (-0.02%)
Aug 31, 2026, 3:30 PM IST
NSE:CMPDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 230.97 | 237.80 | 227.20 | 230.92 | 230.92 | -0.02% | 1,389,923 |
| Aug 28, 2026 | 230.10 | 232.01 | 229.05 | 230.97 | 230.97 | 0.43% | 468,417 |
| Aug 27, 2026 | 232.20 | 236.03 | 228.78 | 229.97 | 229.97 | -0.79% | 650,668 |
| Aug 26, 2026 | 233.45 | 236.37 | 229.80 | 231.79 | 231.79 | -0.66% | 661,452 |
| Aug 25, 2026 | 236.00 | 238.25 | 232.10 | 233.32 | 233.32 | -1.91% | 861,505 |
| Aug 24, 2026 | 234.30 | 240.25 | 233.65 | 237.86 | 237.86 | 1.80% | 1,639,438 |
| Aug 21, 2026 | 235.50 | 239.00 | 232.95 | 233.66 | 233.66 | -0.35% | 1,281,081 |
| Aug 20, 2026 | 242.00 | 247.50 | 233.60 | 234.49 | 234.49 | -1.53% | 2,891,303 |
| Aug 19, 2026 | 232.40 | 241.50 | 224.96 | 238.14 | 238.14 | 2.16% | 3,273,203 |
| Aug 18, 2026 | 234.49 | 236.55 | 232.25 | 233.11 | 233.11 | -0.88% | 575,383 |
| Aug 17, 2026 | 237.20 | 241.06 | 230.61 | 235.18 | 235.18 | -0.87% | 1,439,656 |
| Aug 14, 2026 | 240.90 | 242.72 | 236.45 | 237.25 | 237.25 | -1.52% | 584,039 |
| Aug 13, 2026 | 246.02 | 246.19 | 240.20 | 240.92 | 240.92 | -2.07% | 673,471 |
| Aug 12, 2026 | 251.90 | 253.80 | 244.00 | 246.00 | 246.00 | -1.64% | 1,018,220 |
| Aug 11, 2026 | 247.80 | 253.98 | 247.00 | 250.09 | 250.09 | 1.32% | 2,026,403 |
| Aug 10, 2026 | 250.00 | 250.56 | 244.67 | 246.83 | 246.83 | -0.90% | 1,040,208 |
| Aug 7, 2026 | 243.00 | 255.00 | 241.60 | 250.14 | 249.08 | 2.44% | 2,643,553 |
| Aug 6, 2026 | 243.50 | 247.90 | 241.50 | 244.18 | 243.15 | 0.31% | 832,971 |
| Aug 5, 2026 | 249.30 | 250.10 | 242.70 | 243.42 | 242.39 | -1.47% | 660,178 |
| Aug 4, 2026 | 248.35 | 250.60 | 245.70 | 247.05 | 246.00 | -0.18% | 1,400,155 |
| Aug 3, 2026 | 243.80 | 249.70 | 243.51 | 247.49 | 246.44 | 3.19% | 1,911,924 |
| Jul 31, 2026 | 238.20 | 244.99 | 238.00 | 239.83 | 238.81 | 0.37% | 1,098,080 |
| Jul 30, 2026 | 244.50 | 244.50 | 237.01 | 238.95 | 237.94 | -2.31% | 1,423,268 |
| Jul 29, 2026 | 244.90 | 246.36 | 239.92 | 244.61 | 243.57 | 0.68% | 2,054,599 |
| Jul 28, 2026 | 253.32 | 253.49 | 241.39 | 242.96 | 241.93 | -4.14% | 2,149,322 |
| Jul 27, 2026 | 251.65 | 254.90 | 247.10 | 253.45 | 252.38 | 2.02% | 1,341,702 |
| Jul 24, 2026 | 251.50 | 254.90 | 245.80 | 248.43 | 247.38 | -1.62% | 2,726,233 |
| Jul 23, 2026 | 258.11 | 259.70 | 251.11 | 253.57 | 251.45 | -2.18% | 2,486,100 |
| Jul 22, 2026 | 266.00 | 269.75 | 258.10 | 259.21 | 257.04 | -2.08% | 3,913,345 |
| Jul 21, 2026 | 257.80 | 273.50 | 256.10 | 264.71 | 262.50 | 4.44% | 13,536,356 |
| Jul 20, 2026 | 256.00 | 257.70 | 251.86 | 253.46 | 251.34 | -0.57% | 1,211,808 |
| Jul 17, 2026 | 264.00 | 264.77 | 251.59 | 254.91 | 252.78 | -3.47% | 2,022,127 |
| Jul 16, 2026 | 265.90 | 266.00 | 257.00 | 264.07 | 261.86 | -0.19% | 2,093,764 |
| Jul 15, 2026 | 272.90 | 277.00 | 262.80 | 264.58 | 262.37 | -2.39% | 5,013,588 |
| Jul 14, 2026 | 261.00 | 272.98 | 257.43 | 271.07 | 268.80 | 3.59% | 6,375,990 |
| Jul 13, 2026 | 265.50 | 269.88 | 260.61 | 261.68 | 259.49 | -1.99% | 1,611,524 |
| Jul 10, 2026 | 268.39 | 273.28 | 262.61 | 267.00 | 264.77 | 1.27% | 2,738,539 |
| Jul 9, 2026 | 264.00 | 270.79 | 262.25 | 263.66 | 261.46 | 1.68% | 2,828,259 |
| Jul 8, 2026 | 263.00 | 271.60 | 255.25 | 259.31 | 257.14 | -2.65% | 3,181,797 |
| Jul 7, 2026 | 270.40 | 273.79 | 264.00 | 266.37 | 264.14 | -1.23% | 2,432,022 |
| Jul 6, 2026 | 278.50 | 281.19 | 268.50 | 269.70 | 267.45 | -2.81% | 2,941,979 |
| Jul 3, 2026 | 270.67 | 283.69 | 267.96 | 277.50 | 275.18 | 3.72% | 9,356,123 |
| Jul 2, 2026 | 268.26 | 273.70 | 261.50 | 267.54 | 265.30 | 0.69% | 6,342,537 |
| Jul 1, 2026 | 249.10 | 267.00 | 248.80 | 265.71 | 263.49 | 7.18% | 9,965,525 |
| Jun 30, 2026 | 245.00 | 250.28 | 241.21 | 247.91 | 245.84 | 1.71% | 1,970,483 |
| Jun 29, 2026 | 248.82 | 250.37 | 241.82 | 243.75 | 241.71 | -2.04% | 2,334,370 |
| Jun 25, 2026 | 261.00 | 261.76 | 247.05 | 248.82 | 246.74 | -3.71% | 4,796,589 |
| Jun 24, 2026 | 254.00 | 268.00 | 253.34 | 258.41 | 256.25 | 2.06% | 10,573,695 |
| Jun 23, 2026 | 255.01 | 264.00 | 249.22 | 253.20 | 251.08 | 0.07% | 10,778,436 |
| Jun 22, 2026 | 254.75 | 257.39 | 239.25 | 253.02 | 250.90 | 0.99% | 10,354,369 |