Cummins India Limited (NSE:CUMMINSIND)
India · Delayed Price · Currency is INR 5,448.00
-144.00 (-2.58%)
Jul 17, 2026, 3:30 PM IST
NSE:CUMMINSIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5,582.00 | 5,582.00 | 5,390.00 | 5,448.00 | 5,448.00 | -1.77% | 666,621 |
| Jul 16, 2026 | 5,557.00 | 5,674.50 | 5,473.50 | 5,592.00 | 5,546.00 | 0.77% | 686,668 |
| Jul 15, 2026 | 5,515.00 | 5,601.50 | 5,512.00 | 5,549.50 | 5,503.85 | 1.02% | 522,110 |
| Jul 14, 2026 | 5,537.50 | 5,555.00 | 5,480.00 | 5,493.50 | 5,448.31 | -1.11% | 356,814 |
| Jul 13, 2026 | 5,600.00 | 5,601.50 | 5,529.00 | 5,555.00 | 5,509.30 | -1.18% | 323,370 |
| Jul 10, 2026 | 5,567.00 | 5,714.00 | 5,567.00 | 5,621.50 | 5,575.26 | 1.43% | 463,881 |
| Jul 9, 2026 | 5,506.00 | 5,566.50 | 5,492.00 | 5,542.50 | 5,496.91 | 0.80% | 295,533 |
| Jul 8, 2026 | 5,425.00 | 5,561.00 | 5,381.00 | 5,498.50 | 5,453.27 | 0.49% | 392,522 |
| Jul 7, 2026 | 5,569.00 | 5,578.50 | 5,424.00 | 5,471.50 | 5,426.49 | -1.92% | 592,191 |
| Jul 6, 2026 | 5,479.00 | 5,594.00 | 5,476.00 | 5,578.50 | 5,532.61 | 1.83% | 429,461 |
| Jul 3, 2026 | 5,690.00 | 5,690.00 | 5,454.50 | 5,478.00 | 5,432.94 | -1.80% | 787,931 |
| Jul 2, 2026 | 5,680.50 | 5,690.00 | 5,555.00 | 5,578.50 | 5,532.61 | -1.49% | 325,685 |
| Jul 1, 2026 | 5,695.00 | 5,740.00 | 5,614.50 | 5,663.00 | 5,616.42 | 0.06% | 227,454 |
| Jun 30, 2026 | 5,582.50 | 5,699.00 | 5,547.00 | 5,659.50 | 5,612.94 | 2.13% | 646,570 |
| Jun 29, 2026 | 5,699.00 | 5,706.50 | 5,505.50 | 5,541.50 | 5,495.92 | -1.78% | 1,820,384 |
| Jun 25, 2026 | 5,555.50 | 5,698.50 | 5,550.50 | 5,642.00 | 5,595.59 | 1.56% | 479,618 |
| Jun 24, 2026 | 5,752.50 | 5,775.50 | 5,535.50 | 5,555.50 | 5,509.80 | -3.14% | 425,435 |
| Jun 23, 2026 | 5,802.50 | 5,838.00 | 5,725.50 | 5,735.50 | 5,688.32 | -0.49% | 440,329 |
| Jun 22, 2026 | 5,795.50 | 5,795.50 | 5,637.00 | 5,764.00 | 5,716.59 | -1.72% | 591,113 |
| Jun 19, 2026 | 5,875.00 | 5,908.00 | 5,805.00 | 5,865.00 | 5,816.75 | 0.12% | 323,514 |
| Jun 18, 2026 | 5,855.00 | 5,887.00 | 5,816.00 | 5,858.00 | 5,809.81 | 0.43% | 311,191 |
| Jun 17, 2026 | 5,758.00 | 5,850.00 | 5,725.00 | 5,833.00 | 5,785.02 | 1.91% | 338,488 |
| Jun 16, 2026 | 5,798.00 | 5,813.50 | 5,700.50 | 5,723.50 | 5,676.42 | -0.53% | 257,257 |
| Jun 15, 2026 | 5,700.00 | 5,787.50 | 5,630.00 | 5,754.00 | 5,706.67 | 2.36% | 409,781 |
| Jun 12, 2026 | 5,650.00 | 5,663.50 | 5,570.00 | 5,621.50 | 5,575.26 | 1.16% | 249,004 |
| Jun 11, 2026 | 5,590.50 | 5,709.50 | 5,541.00 | 5,557.00 | 5,511.29 | -0.94% | 249,688 |
| Jun 10, 2026 | 5,626.00 | 5,699.00 | 5,560.00 | 5,609.50 | 5,563.36 | -0.28% | 276,872 |
| Jun 9, 2026 | 5,635.00 | 5,691.00 | 5,561.00 | 5,625.50 | 5,579.22 | 0.27% | 485,174 |
| Jun 8, 2026 | 5,650.00 | 5,740.50 | 5,556.50 | 5,610.50 | 5,564.35 | -3.00% | 483,842 |
| Jun 5, 2026 | 5,845.00 | 5,869.00 | 5,750.00 | 5,784.00 | 5,736.42 | -0.06% | 381,090 |
| Jun 4, 2026 | 5,700.00 | 5,867.50 | 5,662.50 | 5,787.50 | 5,739.89 | 1.67% | 502,845 |
| Jun 3, 2026 | 5,741.00 | 5,749.00 | 5,657.00 | 5,692.50 | 5,645.67 | -0.27% | 384,967 |
| Jun 2, 2026 | 5,665.00 | 5,764.50 | 5,607.00 | 5,708.00 | 5,661.05 | 0.48% | 702,121 |
| Jun 1, 2026 | 5,979.50 | 5,979.50 | 5,662.50 | 5,680.50 | 5,633.77 | -3.41% | 597,518 |
| May 29, 2026 | 6,100.00 | 6,100.00 | 5,855.50 | 5,881.00 | 5,832.62 | -2.43% | 2,020,815 |
| May 27, 2026 | 5,414.00 | 6,099.00 | 5,402.50 | 6,027.50 | 5,977.92 | 11.24% | 1,722,262 |
| May 26, 2026 | 5,360.00 | 5,442.00 | 5,359.00 | 5,418.50 | 5,373.93 | 0.68% | 304,814 |
| May 25, 2026 | 5,419.00 | 5,419.50 | 5,337.50 | 5,382.00 | 5,337.73 | 0.54% | 284,889 |
| May 22, 2026 | 5,375.00 | 5,419.00 | 5,335.50 | 5,353.00 | 5,308.97 | -0.69% | 230,767 |
| May 21, 2026 | 5,427.00 | 5,454.00 | 5,361.00 | 5,390.00 | 5,345.66 | -0.18% | 338,858 |
| May 20, 2026 | 5,214.00 | 5,419.00 | 5,183.00 | 5,399.50 | 5,355.08 | 2.77% | 444,634 |
| May 19, 2026 | 5,285.00 | 5,361.00 | 5,238.00 | 5,254.00 | 5,210.78 | -0.84% | 322,706 |
| May 18, 2026 | 5,360.00 | 5,360.00 | 5,228.50 | 5,298.50 | 5,254.91 | -1.73% | 275,007 |
| May 15, 2026 | 5,386.50 | 5,430.00 | 5,322.00 | 5,392.00 | 5,347.65 | 0.47% | 436,432 |
| May 14, 2026 | 5,257.00 | 5,383.00 | 5,229.00 | 5,367.00 | 5,322.85 | 2.97% | 324,086 |
| May 13, 2026 | 5,170.00 | 5,270.00 | 5,147.50 | 5,212.00 | 5,169.13 | 1.01% | 590,903 |
| May 12, 2026 | 5,265.00 | 5,265.00 | 5,147.50 | 5,160.00 | 5,117.55 | -1.50% | 403,954 |
| May 11, 2026 | 5,350.00 | 5,350.00 | 5,191.00 | 5,238.50 | 5,195.41 | -3.01% | 477,092 |
| May 8, 2026 | 5,415.00 | 5,470.50 | 5,381.00 | 5,401.00 | 5,356.57 | -0.04% | 528,649 |
| May 7, 2026 | 5,352.50 | 5,424.00 | 5,317.50 | 5,403.00 | 5,358.55 | 1.47% | 496,602 |