Cummins India Limited (NSE:CUMMINSIND)
India · Delayed Price · Currency is INR 3,916.00
+29.70 (0.76%)
Aug 22, 2025, 3:29 PM IST
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3,904.00 | 3,932.00 | 3,875.00 | 3,916.00 | 3,916.00 | 0.76% | 558,743 |
| Aug 21, 2025 | 3,838.40 | 3,900.00 | 3,814.00 | 3,886.30 | 3,886.30 | 1.78% | 702,208 |
| Aug 20, 2025 | 3,756.50 | 3,836.00 | 3,729.50 | 3,818.40 | 3,818.40 | 1.77% | 559,993 |
| Aug 19, 2025 | 3,797.00 | 3,797.00 | 3,733.50 | 3,752.00 | 3,752.00 | -0.83% | 433,016 |
| Aug 18, 2025 | 3,818.30 | 3,850.70 | 3,777.80 | 3,783.40 | 3,783.40 | -0.03% | 442,925 |
| Aug 14, 2025 | 3,807.70 | 3,823.00 | 3,771.00 | 3,784.50 | 3,784.50 | -0.20% | 373,615 |
| Aug 13, 2025 | 3,765.90 | 3,824.00 | 3,761.00 | 3,792.10 | 3,792.10 | 0.86% | 557,455 |
| Aug 12, 2025 | 3,794.50 | 3,808.50 | 3,750.30 | 3,759.90 | 3,759.90 | -0.85% | 566,377 |
| Aug 11, 2025 | 3,806.90 | 3,822.40 | 3,760.00 | 3,792.30 | 3,792.30 | -0.38% | 658,493 |
| Aug 8, 2025 | 3,780.00 | 3,900.10 | 3,658.00 | 3,806.90 | 3,806.90 | 3.62% | 3,620,871 |
| Aug 7, 2025 | 3,634.20 | 3,715.00 | 3,572.90 | 3,674.00 | 3,674.00 | 1.05% | 545,750 |
| Aug 6, 2025 | 3,638.00 | 3,672.60 | 3,599.80 | 3,635.70 | 3,635.70 | 1.23% | 899,245 |
| Aug 5, 2025 | 3,566.00 | 3,604.20 | 3,494.20 | 3,591.50 | 3,591.50 | 0.69% | 634,486 |
| Aug 4, 2025 | 3,568.70 | 3,580.00 | 3,510.10 | 3,566.80 | 3,566.80 | -0.05% | 507,506 |
| Aug 1, 2025 | 3,559.90 | 3,617.20 | 3,539.50 | 3,568.70 | 3,568.70 | 0.37% | 459,708 |
| Jul 31, 2025 | 3,525.00 | 3,596.90 | 3,502.00 | 3,555.50 | 3,555.50 | -0.74% | 610,344 |
| Jul 30, 2025 | 3,539.00 | 3,590.00 | 3,488.30 | 3,581.90 | 3,581.90 | 1.32% | 479,098 |
| Jul 29, 2025 | 3,514.70 | 3,568.70 | 3,514.70 | 3,535.20 | 3,535.20 | 0.16% | 561,592 |
| Jul 28, 2025 | 3,535.90 | 3,574.00 | 3,481.50 | 3,529.40 | 3,529.40 | -0.16% | 370,703 |
| Jul 25, 2025 | 3,563.10 | 3,579.10 | 3,520.00 | 3,535.10 | 3,535.10 | -0.80% | 395,036 |
| Jul 24, 2025 | 3,616.40 | 3,633.00 | 3,555.00 | 3,563.70 | 3,563.70 | -1.46% | 433,746 |
| Jul 23, 2025 | 3,588.40 | 3,625.10 | 3,548.10 | 3,616.40 | 3,616.40 | 0.81% | 630,663 |
| Jul 22, 2025 | 3,628.00 | 3,628.00 | 3,555.60 | 3,587.40 | 3,587.40 | -0.84% | 352,113 |
| Jul 21, 2025 | 3,536.10 | 3,632.00 | 3,515.00 | 3,617.90 | 3,617.90 | 2.32% | 426,607 |
| Jul 18, 2025 | 3,559.00 | 3,569.20 | 3,511.00 | 3,536.00 | 3,536.00 | -1.36% | 391,491 |
| Jul 17, 2025 | 3,579.90 | 3,605.00 | 3,547.60 | 3,584.80 | 3,551.30 | 0.48% | 494,777 |
| Jul 16, 2025 | 3,590.00 | 3,599.00 | 3,552.20 | 3,567.60 | 3,534.26 | -0.25% | 389,532 |
| Jul 15, 2025 | 3,532.00 | 3,584.00 | 3,501.00 | 3,576.50 | 3,543.08 | 1.50% | 860,744 |
| Jul 14, 2025 | 3,567.00 | 3,567.00 | 3,465.00 | 3,523.80 | 3,490.87 | -0.64% | 405,403 |
| Jul 11, 2025 | 3,519.00 | 3,569.00 | 3,496.00 | 3,546.40 | 3,513.26 | 0.78% | 791,838 |
| Jul 10, 2025 | 3,545.00 | 3,545.00 | 3,503.20 | 3,518.90 | 3,486.02 | -0.14% | 364,230 |
| Jul 9, 2025 | 3,495.00 | 3,555.00 | 3,478.90 | 3,523.90 | 3,490.97 | 1.32% | 948,964 |
| Jul 8, 2025 | 3,455.00 | 3,483.00 | 3,414.00 | 3,478.00 | 3,445.50 | 1.22% | 690,654 |
| Jul 7, 2025 | 3,350.40 | 3,442.50 | 3,330.30 | 3,436.10 | 3,403.99 | 2.82% | 626,858 |
| Jul 4, 2025 | 3,332.90 | 3,368.80 | 3,317.60 | 3,342.00 | 3,310.77 | 0.27% | 230,777 |
| Jul 3, 2025 | 3,343.00 | 3,383.00 | 3,318.30 | 3,332.90 | 3,301.75 | -0.15% | 287,404 |
| Jul 2, 2025 | 3,358.00 | 3,367.80 | 3,312.40 | 3,338.00 | 3,306.81 | -0.31% | 211,985 |
| Jul 1, 2025 | 3,428.00 | 3,450.80 | 3,338.80 | 3,348.30 | 3,317.01 | -1.50% | 429,888 |
| Jun 30, 2025 | 3,377.40 | 3,419.80 | 3,360.20 | 3,399.40 | 3,367.63 | 1.86% | 421,940 |
| Jun 27, 2025 | 3,380.00 | 3,430.00 | 3,325.50 | 3,337.20 | 3,306.01 | -0.81% | 1,274,146 |
| Jun 26, 2025 | 3,319.90 | 3,393.00 | 3,315.20 | 3,364.60 | 3,333.16 | 1.38% | 835,384 |
| Jun 25, 2025 | 3,335.00 | 3,338.00 | 3,278.50 | 3,318.90 | 3,287.88 | 0.21% | 265,673 |
| Jun 24, 2025 | 3,290.00 | 3,339.00 | 3,280.30 | 3,311.80 | 3,280.85 | 1.56% | 391,095 |
| Jun 23, 2025 | 3,235.40 | 3,272.90 | 3,218.60 | 3,260.90 | 3,230.43 | -0.32% | 220,281 |
| Jun 20, 2025 | 3,237.30 | 3,306.90 | 3,212.20 | 3,271.50 | 3,240.93 | 1.06% | 619,032 |
| Jun 19, 2025 | 3,273.80 | 3,312.00 | 3,224.40 | 3,237.30 | 3,207.05 | -1.24% | 409,828 |
| Jun 18, 2025 | 3,294.50 | 3,312.30 | 3,258.80 | 3,277.80 | 3,247.17 | -1.17% | 402,785 |
| Jun 17, 2025 | 3,320.00 | 3,339.40 | 3,293.50 | 3,316.50 | 3,285.51 | 0.27% | 667,500 |
| Jun 16, 2025 | 3,314.90 | 3,347.90 | 3,275.00 | 3,307.60 | 3,276.69 | -0.07% | 433,939 |
| Jun 13, 2025 | 3,255.00 | 3,323.00 | 3,248.10 | 3,310.00 | 3,279.07 | -0.38% | 359,883 |