Central Mine Planning & Design Institute Limited (NSE:CMPDI)
India · Delayed Price · Currency is INR 264.71
+11.25 (4.44%)
Jul 21, 2026, 3:29 PM IST
NSE:CMPDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 257.80 | 273.50 | 256.10 | 264.71 | 264.71 | 4.44% | 13,536,356 |
| Jul 20, 2026 | 256.00 | 257.70 | 251.86 | 253.46 | 253.46 | -0.57% | 1,211,808 |
| Jul 17, 2026 | 264.00 | 264.77 | 251.59 | 254.91 | 254.91 | -3.47% | 2,022,127 |
| Jul 16, 2026 | 265.90 | 266.00 | 257.00 | 264.07 | 264.07 | -0.19% | 2,093,764 |
| Jul 15, 2026 | 272.90 | 277.00 | 262.80 | 264.58 | 264.58 | -2.39% | 5,013,588 |
| Jul 14, 2026 | 261.00 | 272.98 | 257.43 | 271.07 | 271.07 | 3.59% | 6,375,990 |
| Jul 13, 2026 | 265.50 | 269.88 | 260.61 | 261.68 | 261.68 | -1.99% | 1,611,524 |
| Jul 10, 2026 | 268.39 | 273.28 | 262.61 | 267.00 | 267.00 | 1.27% | 2,738,539 |
| Jul 9, 2026 | 264.00 | 270.79 | 262.25 | 263.66 | 263.66 | 1.68% | 2,828,259 |
| Jul 8, 2026 | 263.00 | 271.60 | 255.25 | 259.31 | 259.31 | -2.65% | 3,181,797 |
| Jul 7, 2026 | 270.40 | 273.79 | 264.00 | 266.37 | 266.37 | -1.23% | 2,432,022 |
| Jul 6, 2026 | 278.50 | 281.19 | 268.50 | 269.70 | 269.70 | -2.81% | 2,941,979 |
| Jul 3, 2026 | 270.67 | 283.69 | 267.96 | 277.50 | 277.50 | 3.72% | 9,356,123 |
| Jul 2, 2026 | 268.26 | 273.70 | 261.50 | 267.54 | 267.54 | 0.69% | 6,342,537 |
| Jul 1, 2026 | 249.10 | 267.00 | 248.80 | 265.71 | 265.71 | 7.18% | 9,965,525 |
| Jun 30, 2026 | 245.00 | 250.28 | 241.21 | 247.91 | 247.91 | 1.71% | 1,970,483 |
| Jun 29, 2026 | 248.82 | 250.37 | 241.82 | 243.75 | 243.75 | -2.04% | 2,334,370 |
| 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 |