CSM Technologies Limited (NSE:CSM)
India · Delayed Price · Currency is INR 99.08
-0.29 (-0.29%)
At close: Aug 21, 2026
CSM Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 99.37 | 100.00 | 98.81 | 99.55 | 99.55 | 0.18% | 259,489 |
| Aug 20, 2026 | 99.25 | 100.00 | 97.32 | 99.37 | 99.37 | 0.12% | 285,697 |
| Aug 19, 2026 | 102.00 | 102.00 | 96.11 | 99.25 | 99.25 | -0.94% | 516,095 |
| Aug 18, 2026 | 100.88 | 100.89 | 99.66 | 100.19 | 100.19 | -0.18% | 75,667 |
| Aug 17, 2026 | 98.71 | 101.09 | 96.00 | 100.37 | 100.37 | -0.34% | 144,197 |
| Aug 14, 2026 | 100.94 | 102.48 | 100.00 | 100.71 | 100.71 | 0.51% | 219,390 |
| Aug 13, 2026 | 101.24 | 102.68 | 99.18 | 100.20 | 100.20 | -1.56% | 114,008 |
| Aug 12, 2026 | 101.84 | 102.88 | 101.11 | 101.79 | 101.79 | -0.91% | 149,206 |
| Aug 11, 2026 | 105.24 | 105.50 | 101.55 | 102.72 | 102.72 | -2.64% | 274,370 |
| Aug 10, 2026 | 101.41 | 106.50 | 100.25 | 105.50 | 105.50 | 3.31% | 680,461 |
| Aug 7, 2026 | 102.58 | 103.64 | 101.00 | 102.12 | 102.12 | -0.45% | 238,195 |
| Aug 6, 2026 | 100.94 | 105.10 | 99.02 | 102.58 | 102.58 | 1.62% | 794,440 |
| Aug 5, 2026 | 101.99 | 102.00 | 100.09 | 100.94 | 100.94 | 0.56% | 134,754 |
| Aug 4, 2026 | 104.77 | 104.77 | 99.31 | 100.38 | 100.38 | -4.29% | 173,715 |
| Aug 3, 2026 | 102.52 | 108.20 | 101.10 | 104.88 | 104.88 | 0.10% | 1,147,334 |
| Jul 31, 2026 | 98.02 | 108.00 | 98.02 | 104.78 | 104.78 | 4.57% | 1,167,576 |
| Jul 30, 2026 | 98.99 | 101.61 | 95.17 | 100.20 | 100.20 | 4.22% | 764,907 |
| Jul 29, 2026 | 100.00 | 101.88 | 94.27 | 96.14 | 96.14 | -4.43% | 713,856 |
| Jul 28, 2026 | 99.50 | 105.95 | 99.00 | 100.60 | 100.60 | 1.06% | 354,740 |
| Jul 27, 2026 | 99.62 | 100.50 | 99.00 | 99.54 | 99.54 | -0.08% | 178,019 |
| Jul 24, 2026 | 97.22 | 102.00 | 95.10 | 99.62 | 99.62 | 2.71% | 490,228 |
| Jul 23, 2026 | 98.49 | 98.90 | 95.65 | 96.99 | 96.99 | -1.14% | 305,284 |
| Jul 22, 2026 | 103.70 | 103.71 | 96.50 | 98.11 | 98.11 | -4.38% | 334,746 |
| Jul 21, 2026 | 99.01 | 105.65 | 98.98 | 102.60 | 102.60 | 3.29% | 375,404 |
| Jul 20, 2026 | 102.80 | 103.92 | 98.76 | 99.33 | 99.33 | -4.42% | 644,722 |
| Jul 17, 2026 | 105.30 | 108.26 | 102.80 | 103.92 | 103.92 | -2.18% | 480,585 |
| Jul 16, 2026 | 100.91 | 109.80 | 100.90 | 106.24 | 106.24 | 5.08% | 646,568 |
| Jul 15, 2026 | 99.90 | 102.41 | 97.25 | 101.10 | 101.10 | 3.65% | 313,033 |
| Jul 14, 2026 | 98.00 | 99.40 | 97.02 | 97.54 | 97.54 | -1.87% | 528,079 |
| Jul 13, 2026 | 100.31 | 100.31 | 95.60 | 99.40 | 99.40 | -0.91% | 184,628 |
| Jul 10, 2026 | 100.90 | 101.00 | 97.00 | 100.31 | 100.31 | 1.15% | 544,391 |
| Jul 9, 2026 | 102.00 | 102.00 | 95.55 | 99.17 | 99.17 | -1.28% | 250,081 |
| Jul 8, 2026 | 102.00 | 103.61 | 100.44 | 100.46 | 100.46 | -4.98% | 238,399 |
| Jul 7, 2026 | 111.30 | 111.30 | 103.65 | 105.72 | 105.72 | -1.27% | 355,929 |
| Jul 6, 2026 | 107.00 | 107.08 | 97.55 | 107.08 | 107.08 | 4.99% | 455,798 |
| Jul 3, 2026 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | -4.99% | 99,490 |
| Jul 2, 2026 | 113.00 | 113.00 | 107.35 | 107.35 | 107.35 | -5.00% | 517,052 |
| Jul 1, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |