Cummins India Limited (NSE:CUMMINSIND)
India · Delayed Price · Currency is INR 5,865.00
+7.00 (0.12%)
Jun 19, 2026, 3:30 PM IST
NSE:CUMMINSIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5,855.00 | 5,887.00 | 5,816.00 | 5,858.00 | 5,858.00 | 0.43% | 311,191 |
| Jun 17, 2026 | 5,758.00 | 5,850.00 | 5,725.00 | 5,833.00 | 5,833.00 | 1.91% | 338,488 |
| Jun 16, 2026 | 5,798.00 | 5,813.50 | 5,700.50 | 5,723.50 | 5,723.50 | -0.53% | 257,257 |
| Jun 15, 2026 | 5,700.00 | 5,787.50 | 5,630.00 | 5,754.00 | 5,754.00 | 2.36% | 409,781 |
| Jun 12, 2026 | 5,650.00 | 5,663.50 | 5,570.00 | 5,621.50 | 5,621.50 | 1.16% | 249,004 |
| Jun 11, 2026 | 5,590.50 | 5,709.50 | 5,541.00 | 5,557.00 | 5,557.00 | -0.94% | 249,688 |
| Jun 10, 2026 | 5,626.00 | 5,699.00 | 5,560.00 | 5,609.50 | 5,609.50 | -0.28% | 276,872 |
| Jun 9, 2026 | 5,635.00 | 5,691.00 | 5,561.00 | 5,625.50 | 5,625.50 | 0.27% | 485,174 |
| Jun 8, 2026 | 5,650.00 | 5,740.50 | 5,556.50 | 5,610.50 | 5,610.50 | -3.00% | 483,842 |
| Jun 5, 2026 | 5,845.00 | 5,869.00 | 5,750.00 | 5,784.00 | 5,784.00 | -0.06% | 381,090 |
| Jun 4, 2026 | 5,700.00 | 5,867.50 | 5,662.50 | 5,787.50 | 5,787.50 | 1.67% | 502,845 |
| Jun 3, 2026 | 5,741.00 | 5,749.00 | 5,657.00 | 5,692.50 | 5,692.50 | -0.27% | 384,967 |
| Jun 2, 2026 | 5,665.00 | 5,764.50 | 5,607.00 | 5,708.00 | 5,708.00 | 0.48% | 702,121 |
| Jun 1, 2026 | 5,979.50 | 5,979.50 | 5,662.50 | 5,680.50 | 5,680.50 | -3.41% | 597,518 |
| May 29, 2026 | 6,100.00 | 6,100.00 | 5,855.50 | 5,881.00 | 5,881.00 | -2.43% | 2,020,815 |
| 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 |