CMR Green Technologies Limited (NSE:CMRGREEN)
India · Delayed Price · Currency is INR 223.38
-1.45 (-0.64%)
At close: Oct 1, 2026
CMR Green Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 224.83 | 225.00 | 221.00 | 223.38 | 223.38 | -0.64% | 459,122 |
| Sep 30, 2026 | 228.98 | 233.99 | 223.50 | 224.83 | 224.83 | -1.35% | 395,630 |
| Sep 29, 2026 | 221.80 | 232.00 | 218.60 | 227.91 | 227.91 | 2.77% | 1,088,405 |
| Sep 28, 2026 | 222.60 | 223.70 | 218.05 | 221.77 | 221.77 | -1.21% | 324,806 |
| Sep 25, 2026 | 221.99 | 227.50 | 218.57 | 224.49 | 224.49 | 1.71% | 591,723 |
| Sep 24, 2026 | 227.73 | 227.73 | 219.91 | 220.72 | 220.72 | -3.08% | 411,849 |
| Sep 23, 2026 | 230.60 | 233.66 | 226.84 | 227.73 | 227.73 | -0.77% | 287,593 |
| Sep 22, 2026 | 231.00 | 238.85 | 227.75 | 229.49 | 229.49 | -0.18% | 642,934 |
| Sep 21, 2026 | 232.00 | 233.19 | 226.60 | 229.90 | 229.90 | -0.85% | 489,891 |
| Sep 18, 2026 | 214.79 | 234.58 | 214.79 | 231.87 | 231.87 | 8.73% | 1,840,718 |
| Sep 17, 2026 | 212.00 | 215.19 | 211.91 | 213.26 | 213.26 | 0.64% | 158,680 |
| Sep 16, 2026 | 213.90 | 215.36 | 209.32 | 211.91 | 211.91 | -0.40% | 351,172 |
| Sep 15, 2026 | 217.90 | 224.83 | 211.39 | 212.76 | 212.76 | -1.76% | 282,768 |
| Sep 11, 2026 | 216.77 | 219.90 | 215.00 | 216.58 | 216.58 | -1.76% | 312,177 |
| Sep 10, 2026 | 217.80 | 221.64 | 217.71 | 220.45 | 220.45 | 1.45% | 283,687 |
| Sep 9, 2026 | 222.90 | 223.70 | 216.04 | 217.29 | 217.29 | -2.19% | 376,008 |
| Sep 8, 2026 | 224.40 | 226.50 | 221.00 | 222.16 | 222.16 | 0.51% | 274,736 |
| Sep 7, 2026 | 229.00 | 230.38 | 220.00 | 221.03 | 221.03 | -3.20% | 755,435 |
| Sep 4, 2026 | 231.55 | 231.55 | 225.81 | 228.34 | 228.34 | -1.04% | 270,377 |
| Sep 3, 2026 | 224.79 | 232.00 | 224.79 | 230.74 | 230.74 | 2.68% | 491,856 |
| Sep 2, 2026 | 231.03 | 231.03 | 223.58 | 224.71 | 224.71 | -2.74% | 277,896 |
| Sep 1, 2026 | 232.00 | 234.80 | 226.67 | 231.03 | 231.03 | 0.11% | 658,143 |
| Aug 31, 2026 | 224.95 | 232.60 | 220.10 | 230.78 | 230.78 | 2.52% | 1,059,352 |
| Aug 28, 2026 | 221.79 | 226.80 | 218.69 | 225.11 | 225.11 | 1.83% | 627,825 |
| Aug 27, 2026 | 218.98 | 221.90 | 216.56 | 221.07 | 221.07 | 1.31% | 434,990 |
| Aug 26, 2026 | 218.40 | 220.25 | 214.79 | 218.21 | 218.21 | 0.13% | 554,486 |
| Aug 25, 2026 | 223.28 | 223.28 | 215.10 | 217.92 | 217.92 | -1.57% | 597,043 |
| Aug 24, 2026 | 215.05 | 222.07 | 213.60 | 221.39 | 221.39 | 4.00% | 1,200,844 |
| Aug 21, 2026 | 214.50 | 218.40 | 212.10 | 212.87 | 212.87 | -0.41% | 484,291 |
| Aug 20, 2026 | 215.25 | 215.80 | 212.00 | 213.75 | 213.75 | 0.31% | 469,947 |
| Aug 19, 2026 | 211.35 | 214.00 | 205.25 | 213.08 | 213.08 | 0.51% | 1,064,703 |
| Aug 18, 2026 | 218.33 | 220.00 | 211.59 | 211.99 | 211.99 | -1.36% | 971,911 |
| Aug 17, 2026 | 213.99 | 220.01 | 212.80 | 214.92 | 214.92 | 0.63% | 784,859 |
| Aug 14, 2026 | 218.49 | 219.31 | 212.00 | 213.57 | 213.57 | -2.23% | 614,699 |
| Aug 13, 2026 | 216.90 | 220.00 | 216.30 | 218.44 | 218.44 | 1.27% | 389,288 |
| Aug 12, 2026 | 220.02 | 221.00 | 214.76 | 215.70 | 215.70 | -1.55% | 638,667 |
| Aug 11, 2026 | 218.87 | 221.80 | 212.90 | 219.09 | 219.09 | -0.99% | 1,477,599 |
| Aug 10, 2026 | 226.51 | 229.90 | 216.10 | 221.27 | 221.27 | -1.92% | 1,282,846 |
| Aug 7, 2026 | 232.62 | 233.46 | 224.31 | 225.60 | 225.60 | -2.54% | 495,313 |
| Aug 6, 2026 | 227.40 | 237.00 | 225.50 | 231.47 | 231.47 | 2.02% | 1,343,882 |
| Aug 5, 2026 | 231.90 | 232.07 | 225.10 | 226.88 | 226.88 | -0.75% | 468,277 |
| Aug 4, 2026 | 224.00 | 229.35 | 221.85 | 228.59 | 228.59 | 2.70% | 790,829 |
| Aug 3, 2026 | 219.00 | 227.80 | 217.30 | 222.58 | 222.58 | 2.71% | 1,805,490 |
| Jul 31, 2026 | 216.00 | 222.80 | 213.50 | 216.70 | 216.70 | 1.31% | 1,084,961 |
| Jul 30, 2026 | 215.25 | 217.85 | 213.00 | 213.90 | 213.90 | -0.58% | 490,888 |
| Jul 29, 2026 | 215.60 | 221.00 | 214.50 | 215.15 | 215.15 | 0.02% | 615,655 |
| Jul 28, 2026 | 218.65 | 219.70 | 212.10 | 215.10 | 215.10 | -1.83% | 793,526 |
| Jul 27, 2026 | 220.50 | 226.50 | 217.25 | 219.10 | 219.10 | 0.48% | 755,516 |
| Jul 24, 2026 | 216.00 | 218.80 | 213.05 | 218.05 | 218.05 | 0.32% | 784,000 |
| Jul 23, 2026 | 219.00 | 220.35 | 215.30 | 217.35 | 217.35 | -0.34% | 414,508 |