CMR Green Technologies Limited (NSE:CMRGREEN)
India · Delayed Price · Currency is INR 212.87
-0.88 (-0.41%)
At close: Aug 21, 2026
CMR Green Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 224.30 | 224.30 | 214.60 | 218.10 | 218.10 | -1.60% | 553,976 |
| Jul 21, 2026 | 217.20 | 224.90 | 217.20 | 221.65 | 221.65 | 2.43% | 855,185 |
| Jul 20, 2026 | 216.95 | 219.05 | 213.30 | 216.40 | 216.40 | -0.25% | 667,725 |
| Jul 17, 2026 | 223.40 | 223.55 | 214.05 | 216.95 | 216.95 | -2.54% | 866,875 |
| Jul 16, 2026 | 222.55 | 228.50 | 220.80 | 222.60 | 222.60 | 0.27% | 839,378 |
| Jul 15, 2026 | 226.00 | 227.20 | 220.65 | 222.00 | 222.00 | -1.22% | 709,800 |
| Jul 14, 2026 | 229.00 | 229.05 | 224.25 | 224.75 | 224.75 | -1.98% | 594,807 |
| Jul 13, 2026 | 223.95 | 235.20 | 221.30 | 229.30 | 229.30 | 2.60% | 1,545,077 |
| Jul 10, 2026 | 227.90 | 227.90 | 219.00 | 223.50 | 223.50 | -0.51% | 1,762,463 |
| Jul 9, 2026 | 232.40 | 234.75 | 223.05 | 224.65 | 224.65 | -2.50% | 1,413,756 |
| Jul 8, 2026 | 234.95 | 238.45 | 228.00 | 230.40 | 230.40 | -3.34% | 1,080,496 |
| Jul 7, 2026 | 238.00 | 240.15 | 231.90 | 238.35 | 238.35 | 0.95% | 1,353,849 |
| Jul 6, 2026 | 245.00 | 245.70 | 235.00 | 236.10 | 236.10 | -3.12% | 1,525,961 |
| Jul 3, 2026 | 246.00 | 248.60 | 239.50 | 243.70 | 243.70 | -0.16% | 2,282,182 |
| Jul 2, 2026 | 243.50 | 246.50 | 241.45 | 244.10 | 244.10 | 1.56% | 1,353,639 |
| Jul 1, 2026 | 251.00 | 254.45 | 238.25 | 240.35 | 240.35 | -4.13% | 3,381,919 |
| Jun 30, 2026 | 255.78 | 263.00 | 243.10 | 250.70 | 250.70 | -1.61% | 6,347,303 |
| Jun 29, 2026 | 248.00 | 255.95 | 242.50 | 254.79 | 254.79 | 3.28% | 2,776,007 |
| Jun 25, 2026 | 261.95 | 261.95 | 244.00 | 246.70 | 246.70 | -4.73% | 3,293,441 |
| Jun 24, 2026 | 254.30 | 267.40 | 253.81 | 258.95 | 258.95 | 2.28% | 6,509,470 |
| Jun 23, 2026 | 258.89 | 266.00 | 251.11 | 253.18 | 253.18 | -1.41% | 5,896,342 |
| Jun 22, 2026 | 244.20 | 261.75 | 242.20 | 256.79 | 256.79 | 5.70% | 8,260,063 |
| Jun 19, 2026 | 246.71 | 252.90 | 240.50 | 242.95 | 242.95 | -1.87% | 2,242,963 |
| Jun 18, 2026 | 238.39 | 249.19 | 234.65 | 247.58 | 247.58 | 4.59% | 3,946,193 |
| Jun 17, 2026 | 235.99 | 240.76 | 231.38 | 236.71 | 236.71 | 1.24% | 2,491,996 |
| Jun 16, 2026 | 244.85 | 246.36 | 231.30 | 233.80 | 233.80 | -4.97% | 3,490,745 |
| Jun 15, 2026 | 257.00 | 260.69 | 241.00 | 246.04 | 246.04 | -2.38% | 6,523,476 |
| Jun 12, 2026 | 248.81 | 253.88 | 242.39 | 252.04 | 252.04 | 3.34% | 5,069,342 |