Central Mine Planning & Design Institute Limited (NSE:CMPDI)
India · Delayed Price · Currency is INR 209.49
-4.04 (-1.89%)
Sep 24, 2026, 10:20 AM IST
NSE:CMPDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 210.00 | 211.76 | 208.50 | 209.37 | - | -1.95% | 253,016 |
| Sep 23, 2026 | 209.29 | 218.76 | 208.51 | 213.53 | 213.53 | 2.00% | 1,555,190 |
| Sep 22, 2026 | 210.01 | 213.90 | 207.76 | 209.34 | 209.34 | -0.30% | 605,161 |
| Sep 21, 2026 | 216.02 | 216.30 | 208.46 | 209.96 | 209.96 | -2.15% | 1,509,024 |
| Sep 18, 2026 | 207.85 | 217.23 | 204.69 | 214.58 | 214.58 | 4.32% | 2,923,381 |
| Sep 17, 2026 | 203.25 | 207.70 | 201.84 | 205.69 | 205.69 | 0.94% | 1,543,775 |
| Sep 16, 2026 | 204.00 | 207.98 | 199.99 | 203.77 | 203.77 | 0.01% | 1,289,252 |
| Sep 15, 2026 | 216.70 | 217.90 | 202.00 | 203.74 | 203.74 | -5.34% | 1,650,955 |
| Sep 11, 2026 | 216.00 | 218.00 | 213.16 | 215.23 | 215.23 | -1.62% | 1,563,637 |
| Sep 10, 2026 | 231.00 | 232.31 | 217.50 | 218.77 | 218.77 | -5.25% | 4,598,066 |
| Sep 9, 2026 | 236.85 | 237.75 | 229.50 | 230.88 | 230.88 | -2.52% | 1,530,570 |
| Sep 8, 2026 | 239.50 | 243.99 | 236.12 | 236.85 | 236.85 | -1.36% | 1,033,476 |
| Sep 7, 2026 | 244.00 | 247.00 | 236.60 | 240.12 | 240.12 | -1.56% | 2,756,152 |
| Sep 4, 2026 | 239.39 | 244.55 | 236.67 | 243.92 | 243.92 | 1.78% | 2,694,037 |
| Sep 3, 2026 | 223.00 | 241.90 | 223.00 | 239.66 | 239.66 | 7.49% | 6,449,983 |
| Sep 2, 2026 | 222.00 | 226.30 | 219.20 | 222.97 | 222.97 | 0.13% | 906,471 |
| Sep 1, 2026 | 230.92 | 231.83 | 221.10 | 222.68 | 222.68 | -3.57% | 2,052,412 |
| 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 |