Central Mine Planning & Design Institute Limited (NSE:CMPDI)
India · Delayed Price · Currency is INR 232.53
-0.24 (-0.10%)
At close: May 15, 2026
NSE:CMPDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 164.00 | 173.00 | 160.35 | 170.09 | 170.09 | 2.50% | 3,169,293 |
| Apr 10, 2026 | 164.70 | 168.00 | 162.21 | 165.94 | 165.94 | 1.62% | 1,176,144 |
| Apr 9, 2026 | 156.32 | 168.40 | 154.52 | 163.29 | 163.29 | 4.45% | 1,842,279 |
| Apr 8, 2026 | 155.80 | 158.90 | 152.40 | 156.33 | 156.33 | 3.21% | 1,116,696 |
| Apr 7, 2026 | 151.47 | 154.90 | 150.16 | 151.47 | 151.47 | -0.54% | 520,265 |
| Apr 6, 2026 | 155.26 | 155.99 | 151.00 | 152.30 | 152.30 | -2.37% | 684,788 |
| Apr 2, 2026 | 155.00 | 157.00 | 153.25 | 155.99 | 155.99 | -2.57% | 812,346 |
| Apr 1, 2026 | 157.81 | 162.85 | 156.15 | 160.10 | 160.10 | 3.92% | 2,023,192 |
| Mar 30, 2026 | 160.00 | 168.70 | 152.22 | 154.06 | 154.06 | -10.43% | 9,685,688 |
| Mar 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |