Cummins India Limited (NSE:CUMMINSIND)
India · Delayed Price · Currency is INR 6,069.00
+650.50 (12.01%)
May 27, 2026, 3:30 PM IST
NSE:CUMMINSIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5,414.00 | 6,099.00 | 5,402.50 | 6,027.50 | 6,027.50 | 11.24% | 1,722,262 |
| May 26, 2026 | 5,360.00 | 5,442.00 | 5,359.00 | 5,418.50 | 5,418.50 | 0.68% | 304,814 |
| May 25, 2026 | 5,419.00 | 5,419.50 | 5,337.50 | 5,382.00 | 5,382.00 | 0.54% | 284,889 |
| May 22, 2026 | 5,375.00 | 5,419.00 | 5,335.50 | 5,353.00 | 5,353.00 | -0.69% | 230,767 |
| May 21, 2026 | 5,427.00 | 5,454.00 | 5,361.00 | 5,390.00 | 5,390.00 | -0.18% | 338,858 |
| May 20, 2026 | 5,214.00 | 5,419.00 | 5,183.00 | 5,399.50 | 5,399.50 | 2.77% | 444,634 |
| May 19, 2026 | 5,285.00 | 5,361.00 | 5,238.00 | 5,254.00 | 5,254.00 | -0.84% | 322,706 |
| May 18, 2026 | 5,360.00 | 5,360.00 | 5,228.50 | 5,298.50 | 5,298.50 | -1.73% | 275,007 |
| May 15, 2026 | 5,386.50 | 5,430.00 | 5,322.00 | 5,392.00 | 5,392.00 | 0.47% | 436,432 |
| May 14, 2026 | 5,257.00 | 5,383.00 | 5,229.00 | 5,367.00 | 5,367.00 | 2.97% | 324,086 |
| May 13, 2026 | 5,170.00 | 5,270.00 | 5,147.50 | 5,212.00 | 5,212.00 | 1.01% | 590,903 |
| May 12, 2026 | 5,265.00 | 5,265.00 | 5,147.50 | 5,160.00 | 5,160.00 | -1.50% | 403,954 |
| May 11, 2026 | 5,350.00 | 5,350.00 | 5,191.00 | 5,238.50 | 5,238.50 | -3.01% | 477,092 |
| May 8, 2026 | 5,415.00 | 5,470.50 | 5,381.00 | 5,401.00 | 5,401.00 | -0.04% | 528,649 |
| May 7, 2026 | 5,352.50 | 5,424.00 | 5,317.50 | 5,403.00 | 5,403.00 | 1.47% | 496,602 |
| May 6, 2026 | 5,331.50 | 5,355.50 | 5,230.50 | 5,324.50 | 5,324.50 | 1.23% | 343,679 |
| May 5, 2026 | 5,295.00 | 5,295.00 | 5,227.50 | 5,260.00 | 5,260.00 | -0.55% | 304,874 |
| May 4, 2026 | 5,300.00 | 5,349.00 | 5,238.50 | 5,289.00 | 5,289.00 | 0.43% | 386,727 |
| Apr 30, 2026 | 5,279.70 | 5,308.80 | 5,120.00 | 5,266.40 | 5,266.40 | -0.41% | 448,330 |
| Apr 29, 2026 | 5,288.00 | 5,324.80 | 5,251.30 | 5,288.00 | 5,288.00 | 0.57% | 328,892 |
| Apr 28, 2026 | 5,260.00 | 5,286.80 | 5,195.10 | 5,258.00 | 5,258.00 | 0.47% | 341,686 |
| Apr 27, 2026 | 5,264.50 | 5,308.70 | 5,200.00 | 5,233.20 | 5,233.20 | 0.02% | 601,902 |
| Apr 24, 2026 | 5,179.00 | 5,250.00 | 5,102.10 | 5,232.00 | 5,232.00 | 1.06% | 495,775 |
| Apr 23, 2026 | 5,200.00 | 5,269.00 | 5,155.70 | 5,176.90 | 5,176.90 | -0.67% | 500,090 |
| Apr 22, 2026 | 5,100.00 | 5,235.00 | 5,079.40 | 5,211.80 | 5,211.80 | 1.86% | 503,337 |
| Apr 21, 2026 | 5,215.00 | 5,272.70 | 5,090.40 | 5,116.40 | 5,116.40 | -1.61% | 717,933 |
| Apr 20, 2026 | 5,174.00 | 5,216.90 | 5,067.60 | 5,200.30 | 5,200.30 | 1.16% | 616,937 |
| Apr 17, 2026 | 5,043.00 | 5,179.90 | 5,011.20 | 5,140.90 | 5,140.90 | 2.04% | 529,710 |
| Apr 16, 2026 | 5,024.00 | 5,055.00 | 4,951.00 | 5,038.20 | 5,038.20 | 0.70% | 666,008 |
| Apr 15, 2026 | 5,090.00 | 5,120.00 | 4,986.60 | 5,003.40 | 5,003.40 | 0.24% | 806,914 |
| Apr 13, 2026 | 5,030.00 | 5,116.80 | 4,982.00 | 4,991.40 | 4,991.40 | -2.87% | 869,786 |
| Apr 10, 2026 | 4,961.00 | 5,154.90 | 4,908.60 | 5,138.70 | 5,138.70 | 4.71% | 1,308,552 |
| Apr 9, 2026 | 4,814.90 | 4,915.90 | 4,765.00 | 4,907.40 | 4,907.40 | 2.32% | 1,021,588 |
| Apr 8, 2026 | 4,790.00 | 4,824.00 | 4,710.40 | 4,796.30 | 4,796.30 | 3.39% | 1,102,496 |
| Apr 7, 2026 | 4,692.00 | 4,700.00 | 4,562.30 | 4,638.90 | 4,638.90 | -1.26% | 526,009 |
| Apr 6, 2026 | 4,680.20 | 4,746.30 | 4,620.00 | 4,698.30 | 4,698.30 | 1.11% | 655,461 |
| Apr 2, 2026 | 4,593.00 | 4,670.00 | 4,470.00 | 4,646.50 | 4,646.50 | 0.81% | 674,542 |
| Apr 1, 2026 | 4,640.00 | 4,670.20 | 4,544.20 | 4,609.10 | 4,609.10 | 2.42% | 598,276 |
| Mar 30, 2026 | 4,551.00 | 4,649.70 | 4,455.90 | 4,500.10 | 4,500.10 | -2.84% | 1,251,680 |
| Mar 27, 2026 | 4,730.60 | 4,734.00 | 4,570.00 | 4,631.50 | 4,631.50 | -2.26% | 4,040,019 |
| Mar 25, 2026 | 4,635.00 | 4,775.00 | 4,635.00 | 4,738.60 | 4,738.60 | 2.58% | 664,695 |
| Mar 24, 2026 | 4,525.00 | 4,670.80 | 4,525.00 | 4,619.60 | 4,619.60 | 2.25% | 911,230 |
| Mar 23, 2026 | 4,581.00 | 4,583.90 | 4,394.00 | 4,518.00 | 4,518.00 | -2.11% | 972,428 |
| Mar 20, 2026 | 4,526.00 | 4,654.90 | 4,525.00 | 4,615.30 | 4,615.30 | 2.43% | 878,443 |
| Mar 19, 2026 | 4,660.00 | 4,669.90 | 4,486.70 | 4,505.70 | 4,505.70 | -4.49% | 580,101 |
| Mar 18, 2026 | 4,599.90 | 4,764.00 | 4,597.10 | 4,717.60 | 4,717.60 | 2.64% | 796,065 |
| Mar 17, 2026 | 4,633.00 | 4,656.00 | 4,565.00 | 4,596.40 | 4,596.40 | 0.15% | 610,452 |
| Mar 16, 2026 | 4,631.00 | 4,691.50 | 4,478.10 | 4,589.70 | 4,589.70 | -1.29% | 1,003,879 |
| Mar 13, 2026 | 4,710.00 | 4,732.80 | 4,621.50 | 4,649.70 | 4,649.70 | -2.19% | 1,324,555 |
| Mar 12, 2026 | 4,626.00 | 4,781.30 | 4,518.00 | 4,753.60 | 4,753.60 | 2.65% | 962,205 |