Central Mine Planning & Design Institute Limited (NSE:CMPDI)
India · Delayed Price · Currency is INR 248.06
-10.35 (-4.01%)
Jun 25, 2026, 3:30 PM IST
NSE:CMPDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 261.00 | 261.76 | 247.05 | 248.82 | 248.82 | -3.71% | 4,796,589 |
| Jun 24, 2026 | 254.00 | 268.00 | 253.34 | 258.41 | 258.41 | 2.06% | 10,573,695 |
| Jun 23, 2026 | 255.01 | 264.00 | 249.22 | 253.20 | 253.20 | 0.07% | 10,778,436 |
| Jun 22, 2026 | 254.75 | 257.39 | 239.25 | 253.02 | 253.02 | 0.99% | 10,354,360 |
| Jun 19, 2026 | 248.50 | 254.20 | 245.44 | 250.55 | 250.55 | 0.63% | 2,760,156 |
| Jun 18, 2026 | 253.60 | 260.00 | 247.25 | 248.97 | 248.97 | -2.36% | 3,724,911 |
| Jun 17, 2026 | 260.40 | 262.00 | 252.34 | 254.98 | 254.98 | -1.37% | 4,841,269 |
| Jun 16, 2026 | 242.55 | 259.95 | 239.45 | 258.51 | 258.51 | 7.09% | 8,695,021 |
| Jun 15, 2026 | 243.70 | 248.70 | 238.01 | 241.40 | 241.40 | 1.24% | 4,299,551 |
| Jun 12, 2026 | 227.51 | 239.33 | 226.47 | 238.44 | 238.44 | 6.92% | 3,451,061 |
| Jun 11, 2026 | 229.71 | 232.40 | 220.86 | 223.00 | 223.00 | -3.21% | 2,683,151 |
| Jun 10, 2026 | 245.00 | 248.26 | 229.00 | 230.39 | 230.39 | -5.65% | 3,198,840 |
| Jun 9, 2026 | 236.95 | 247.40 | 234.81 | 244.18 | 244.18 | 4.02% | 5,828,874 |
| Jun 8, 2026 | 232.62 | 243.88 | 232.32 | 234.75 | 234.75 | -1.07% | 2,504,137 |
| Jun 5, 2026 | 232.00 | 244.30 | 231.28 | 237.28 | 237.28 | 2.39% | 5,715,214 |
| Jun 4, 2026 | 226.73 | 238.37 | 226.73 | 231.74 | 231.74 | 1.32% | 2,066,538 |
| Jun 3, 2026 | 235.60 | 235.75 | 226.00 | 228.73 | 228.73 | -2.90% | 1,679,017 |
| Jun 2, 2026 | 229.39 | 236.73 | 228.53 | 235.55 | 235.55 | 2.58% | 1,678,570 |
| Jun 1, 2026 | 238.00 | 240.90 | 228.01 | 229.62 | 229.62 | -3.37% | 2,478,733 |
| May 29, 2026 | 250.00 | 251.64 | 235.61 | 237.63 | 237.63 | -4.24% | 3,444,035 |
| May 27, 2026 | 246.45 | 256.00 | 243.00 | 248.16 | 248.16 | 1.04% | 4,329,274 |
| May 26, 2026 | 247.00 | 252.00 | 242.50 | 245.61 | 245.61 | 0.39% | 5,140,080 |
| May 25, 2026 | 236.93 | 245.70 | 232.52 | 244.66 | 244.66 | 4.48% | 5,374,430 |
| May 22, 2026 | 237.00 | 243.90 | 232.40 | 234.17 | 234.17 | -0.57% | 4,558,608 |
| May 21, 2026 | 230.70 | 241.70 | 230.70 | 235.52 | 235.52 | 3.03% | 5,198,553 |
| May 20, 2026 | 230.00 | 235.40 | 227.33 | 228.59 | 228.59 | -1.33% | 3,121,887 |
| May 19, 2026 | 225.48 | 241.48 | 224.48 | 231.68 | 231.68 | 3.21% | 6,157,461 |
| May 18, 2026 | 230.00 | 232.50 | 221.55 | 224.48 | 224.48 | -3.46% | 5,254,964 |
| May 15, 2026 | 234.74 | 239.14 | 228.17 | 232.53 | 232.53 | -0.10% | 5,721,777 |
| May 14, 2026 | 242.50 | 246.30 | 228.58 | 232.77 | 232.77 | -4.06% | 13,585,210 |
| May 13, 2026 | 236.80 | 263.65 | 235.00 | 242.63 | 242.63 | 3.99% | 35,013,840 |
| May 12, 2026 | 214.10 | 256.92 | 211.14 | 233.33 | 233.33 | 8.98% | 23,438,300 |
| May 11, 2026 | 217.79 | 223.30 | 212.60 | 214.10 | 214.10 | -2.38% | 4,070,421 |
| May 8, 2026 | 208.15 | 225.98 | 206.49 | 219.33 | 219.33 | 5.27% | 8,390,266 |
| May 7, 2026 | 202.20 | 215.29 | 200.70 | 208.35 | 208.35 | 3.70% | 11,361,030 |
| May 6, 2026 | 199.95 | 201.90 | 192.07 | 200.92 | 200.92 | 1.57% | 5,126,260 |
| May 5, 2026 | 197.70 | 202.45 | 195.11 | 197.82 | 197.82 | 1.06% | 7,275,844 |
| May 4, 2026 | 188.45 | 197.00 | 184.65 | 195.74 | 195.74 | 7.82% | 11,894,110 |
| Apr 30, 2026 | 183.00 | 186.72 | 179.50 | 181.55 | 181.55 | -2.06% | 2,750,990 |
| Apr 29, 2026 | 192.09 | 194.00 | 184.01 | 185.36 | 185.36 | -2.67% | 4,948,652 |
| Apr 28, 2026 | 181.88 | 191.85 | 181.01 | 190.44 | 190.44 | 5.50% | 4,747,771 |
| Apr 27, 2026 | 183.00 | 183.00 | 176.02 | 180.51 | 180.51 | -0.19% | 2,309,531 |
| Apr 24, 2026 | 186.25 | 189.59 | 177.55 | 180.85 | 180.85 | -4.44% | 5,096,829 |
| Apr 23, 2026 | 179.00 | 191.40 | 177.21 | 189.26 | 189.26 | 5.81% | 5,596,478 |
| Apr 22, 2026 | 180.00 | 183.67 | 176.40 | 178.86 | 178.86 | -3.35% | 5,563,071 |
| Apr 21, 2026 | 191.20 | 192.60 | 184.00 | 185.05 | 185.05 | -2.08% | 2,872,680 |
| Apr 20, 2026 | 182.00 | 193.00 | 181.00 | 188.99 | 188.99 | 4.49% | 7,223,254 |
| Apr 17, 2026 | 175.01 | 187.85 | 175.01 | 180.87 | 180.87 | 4.71% | 14,616,501 |
| Apr 16, 2026 | 173.00 | 176.40 | 169.62 | 172.73 | 172.73 | 1.07% | 8,177,320 |
| Apr 15, 2026 | 173.60 | 173.90 | 168.72 | 170.90 | 170.90 | 0.48% | 2,821,908 |