Skip to main content
logo
CMR Green Technologies Limited (NSE:CMRGREEN)
India flag India · Delayed Price · Currency is INR
214.99
+0.25 (0.12%)
Nov 11, 2026, 1:26 PM IST

CMR Green Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026216.00218.40214.86214.99214.990.12%99,158
Nov 9, 2026220.00220.32214.01214.74214.74-2.32%147,480
Nov 8, 2026220.00222.00215.01219.83219.830.71%92,262
Nov 6, 2026212.28222.99208.81218.29218.292.16%777,378
Nov 5, 2026214.30221.50212.00213.68213.680.28%310,767
Nov 4, 2026205.25216.52203.24213.08213.084.27%184,779
Nov 3, 2026199.90207.17198.30204.36204.363.06%208,158
Nov 2, 2026195.00199.65195.00198.30198.300.19%92,475
Oct 30, 2026199.90201.15197.00197.93197.93-0.51%121,530
Oct 29, 2026199.05200.59196.51198.95198.95-0.17%189,646
Oct 28, 2026196.50201.00196.25199.28199.280.43%110,929
Oct 27, 2026196.00202.00196.00198.42198.420.41%106,014
Oct 26, 2026195.93200.19191.35197.60197.600.85%205,535
Oct 23, 2026208.60208.75193.38195.93195.93-6.13%553,382
Oct 22, 2026212.00216.50207.50208.72208.72-1.94%1,143,297
Oct 21, 2026216.25217.00211.33212.84212.84-2.07%493,380
Oct 19, 2026219.96221.00216.24217.33217.33-1.20%131,014
Oct 16, 2026216.10221.34216.10219.96219.961.51%228,309
Oct 15, 2026216.50217.80214.91216.69216.690.06%146,982
Oct 14, 2026216.30218.69215.48216.57216.570.12%129,664
Oct 13, 2026214.67217.50211.55216.30216.300.76%282,147
Oct 12, 2026215.01220.00214.00214.67214.67-1.05%248,455
Oct 9, 2026218.01219.85215.20216.94216.94-0.13%208,863
Oct 8, 2026224.80225.49216.10217.22217.22-3.45%246,318
Oct 7, 2026226.60229.81224.00224.99224.99-0.72%217,711
Oct 6, 2026221.01228.00220.49226.63226.632.33%243,468
Oct 5, 2026224.57225.60220.10221.48221.48-0.85%272,408
Oct 1, 2026224.83225.00221.00223.38223.38-0.64%459,122
Sep 30, 2026228.98233.99223.50224.83224.83-1.35%395,630
Sep 29, 2026221.80232.00218.60227.91227.912.77%1,088,405
Sep 28, 2026222.60223.70218.05221.77221.77-1.21%324,806
Sep 25, 2026221.99227.50218.57224.49224.491.71%591,723
Sep 24, 2026227.73227.73219.91220.72220.72-3.08%411,849
Sep 23, 2026230.60233.66226.84227.73227.73-0.77%287,593
Sep 22, 2026231.00238.85227.75229.49229.49-0.18%642,934
Sep 21, 2026232.00233.19226.60229.90229.90-0.85%489,891
Sep 18, 2026214.79234.58214.79231.87231.878.73%1,840,718
Sep 17, 2026212.00215.19211.91213.26213.260.64%158,680
Sep 16, 2026213.90215.36209.32211.91211.91-0.40%351,172
Sep 15, 2026217.90224.83211.39212.76212.76-1.76%282,768
Sep 11, 2026216.77219.90215.00216.58216.58-1.76%312,177
Sep 10, 2026217.80221.64217.71220.45220.451.45%283,687
Sep 9, 2026222.90223.70216.04217.29217.29-2.19%376,008
Sep 8, 2026224.40226.50221.00222.16222.160.51%274,736
Sep 7, 2026229.00230.38220.00221.03221.03-3.20%755,435
Sep 4, 2026231.55231.55225.81228.34228.34-1.04%270,377
Sep 3, 2026224.79232.00224.79230.74230.742.68%491,856
Sep 2, 2026231.03231.03223.58224.71224.71-2.74%277,896
Sep 1, 2026232.00234.80226.67231.03231.030.11%658,143
Aug 31, 2026224.95232.60220.10230.78230.782.52%1,059,352