Central Mine Planning & Design Institute Limited (NSE:CMPDI)
India · Delayed Price · Currency is INR 195.28
+12.36 (6.76%)
Nov 11, 2026, 1:00 PM IST
NSE:CMPDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 184.95 | 196.27 | 184.28 | 195.28 | 195.28 | 6.76% | 2,061,695 |
| Nov 9, 2026 | 183.51 | 184.10 | 180.42 | 182.92 | 182.92 | -0.29% | 768,506 |
| Nov 8, 2026 | 179.50 | 183.99 | 179.00 | 183.46 | 183.46 | 3.49% | 326,625 |
| Nov 6, 2026 | 182.00 | 182.66 | 175.62 | 177.28 | 177.28 | -3.82% | 1,077,622 |
| Nov 5, 2026 | 187.40 | 189.70 | 183.50 | 184.33 | 184.33 | 0.21% | 1,048,141 |
| Nov 4, 2026 | 180.14 | 184.52 | 178.13 | 183.95 | 183.95 | 2.60% | 647,892 |
| Nov 3, 2026 | 185.00 | 185.77 | 178.90 | 179.29 | 179.29 | -1.70% | 677,671 |
| Nov 2, 2026 | 179.50 | 184.18 | 177.55 | 182.39 | 182.39 | 2.20% | 480,216 |
| Oct 30, 2026 | 190.76 | 190.76 | 176.85 | 178.46 | 178.46 | -5.84% | 670,800 |
| Oct 29, 2026 | 186.64 | 195.00 | 184.88 | 189.53 | 189.53 | 2.63% | 1,334,140 |
| Oct 28, 2026 | 184.70 | 189.19 | 181.91 | 185.73 | 184.68 | 0.74% | 946,556 |
| Oct 27, 2026 | 182.50 | 186.49 | 178.11 | 184.37 | 183.33 | 0.39% | 1,711,833 |
| Oct 26, 2026 | 185.00 | 188.19 | 182.40 | 183.66 | 182.62 | -0.17% | 640,491 |
| Oct 23, 2026 | 184.00 | 190.50 | 174.28 | 183.97 | 182.93 | -0.53% | 2,510,072 |
| Oct 22, 2026 | 189.00 | 189.00 | 181.35 | 184.95 | 183.90 | -2.70% | 804,680 |
| Oct 21, 2026 | 197.24 | 198.50 | 187.43 | 190.08 | 189.01 | -3.42% | 1,000,037 |
| Oct 19, 2026 | 204.00 | 205.58 | 196.00 | 196.82 | 195.71 | -3.82% | 589,004 |
| Oct 16, 2026 | 203.10 | 207.72 | 202.50 | 204.64 | 203.48 | 1.16% | 582,661 |
| Oct 15, 2026 | 207.80 | 207.80 | 200.76 | 202.30 | 201.16 | -2.18% | 590,668 |
| Oct 14, 2026 | 209.47 | 210.90 | 206.30 | 206.80 | 205.63 | -1.37% | 353,578 |
| Oct 13, 2026 | 206.00 | 210.38 | 204.36 | 209.67 | 208.48 | 2.18% | 497,471 |
| Oct 12, 2026 | 207.00 | 210.65 | 204.00 | 205.19 | 204.03 | -0.48% | 487,254 |
| Oct 9, 2026 | 207.00 | 209.50 | 203.71 | 206.18 | 205.01 | -0.23% | 603,338 |
| Oct 8, 2026 | 209.07 | 212.65 | 205.11 | 206.65 | 205.48 | -1.15% | 2,075,231 |
| Oct 7, 2026 | 209.31 | 213.70 | 207.10 | 209.05 | 207.87 | -0.48% | 685,060 |
| Oct 6, 2026 | 207.00 | 212.49 | 205.00 | 210.06 | 208.87 | 1.41% | 798,679 |
| Oct 5, 2026 | 205.70 | 208.99 | 203.68 | 207.13 | 205.96 | 1.35% | 1,019,550 |
| Oct 1, 2026 | 208.80 | 208.80 | 196.47 | 204.38 | 203.22 | -2.31% | 2,709,836 |
| Sep 30, 2026 | 213.10 | 214.89 | 207.50 | 209.21 | 208.03 | -1.83% | 726,889 |
| Sep 29, 2026 | 204.58 | 214.65 | 203.02 | 213.12 | 211.92 | 4.17% | 2,376,372 |
| Sep 28, 2026 | 209.90 | 209.90 | 203.78 | 204.58 | 203.42 | -2.67% | 777,876 |
| Sep 25, 2026 | 207.49 | 211.45 | 205.00 | 210.20 | 209.01 | 1.69% | 1,078,380 |
| Sep 24, 2026 | 210.00 | 211.76 | 205.10 | 206.71 | 205.54 | -3.19% | 927,444 |
| Sep 23, 2026 | 209.29 | 218.76 | 208.51 | 213.53 | 212.32 | 2.00% | 1,555,190 |
| Sep 22, 2026 | 210.01 | 213.90 | 207.76 | 209.34 | 208.16 | -0.30% | 605,161 |
| Sep 21, 2026 | 216.02 | 216.30 | 208.46 | 209.96 | 208.77 | -2.15% | 1,509,024 |
| Sep 18, 2026 | 207.85 | 217.23 | 204.69 | 214.58 | 213.37 | 4.32% | 2,923,381 |
| Sep 17, 2026 | 203.25 | 207.70 | 201.84 | 205.69 | 204.53 | 0.94% | 1,543,775 |
| Sep 16, 2026 | 204.00 | 207.98 | 199.99 | 203.77 | 202.62 | 0.01% | 1,289,252 |
| Sep 15, 2026 | 216.70 | 217.90 | 202.00 | 203.74 | 202.59 | -5.34% | 1,650,955 |
| Sep 11, 2026 | 216.00 | 218.00 | 213.16 | 215.23 | 214.01 | -1.62% | 1,563,637 |
| Sep 10, 2026 | 231.00 | 232.31 | 217.50 | 218.77 | 217.53 | -5.25% | 4,598,066 |
| Sep 9, 2026 | 236.85 | 237.75 | 229.50 | 230.88 | 229.57 | -2.52% | 1,530,570 |
| Sep 8, 2026 | 239.50 | 243.99 | 236.12 | 236.85 | 235.51 | -1.36% | 1,033,476 |
| Sep 7, 2026 | 244.00 | 247.00 | 236.60 | 240.12 | 238.76 | -1.56% | 2,756,152 |
| Sep 4, 2026 | 239.39 | 244.55 | 236.67 | 243.92 | 242.54 | 1.78% | 2,694,037 |
| Sep 3, 2026 | 223.00 | 241.90 | 223.00 | 239.66 | 238.31 | 7.49% | 6,449,983 |
| Sep 2, 2026 | 222.00 | 226.30 | 219.20 | 222.97 | 221.71 | 0.13% | 906,471 |
| Sep 1, 2026 | 230.92 | 231.83 | 221.10 | 222.68 | 221.42 | -3.57% | 2,052,412 |
| Aug 31, 2026 | 230.97 | 237.80 | 227.20 | 230.92 | 229.61 | -0.02% | 1,389,923 |