UK markets closed

Cummins India Limited (CUMMINSIND.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3,969.95-132.70 (-3.23%)
At close: 03:29PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20244,115.004,115.003,953.453,965.753,965.7519,140
27 Jun 20243,996.304,152.903,946.004,102.654,102.6532,291
26 Jun 20244,025.004,035.003,979.203,996.953,996.9510,124
25 Jun 20244,072.004,169.503,964.154,005.754,005.7532,535
24 Jun 20243,850.504,098.653,817.254,046.354,046.3529,782
21 Jun 20243,856.003,935.053,856.003,897.503,897.5010,949
20 Jun 20243,814.953,873.003,773.053,855.953,855.9514,645
19 Jun 20243,855.003,967.503,760.103,793.753,793.7527,556
18 Jun 20243,832.053,840.803,732.103,824.153,824.1519,901
14 Jun 20243,749.753,870.203,722.003,830.403,830.4063,869
13 Jun 20243,708.903,751.453,689.753,712.853,712.856,363
12 Jun 20243,555.453,718.753,555.453,671.953,671.9524,908
11 Jun 20243,543.553,614.853,543.553,567.153,567.155,064
10 Jun 20243,625.003,631.003,504.403,543.553,543.5513,827
07 Jun 20243,500.003,619.153,488.353,600.303,600.308,896
06 Jun 20243,430.053,568.203,412.003,504.053,504.0521,980
05 Jun 20243,242.253,430.853,163.103,407.453,407.4523,253
04 Jun 20243,713.853,713.903,100.403,241.503,241.5061,089
03 Jun 20243,679.903,724.003,612.803,713.803,713.8035,940
31 May 20243,596.803,596.803,459.053,552.703,552.7019,666
30 May 20243,865.053,894.053,587.653,595.553,595.5596,106
29 May 20243,850.003,857.453,761.653,834.503,834.5030,227
28 May 20243,814.903,843.303,740.003,831.703,831.7011,144
27 May 20243,761.203,876.953,708.503,805.653,805.6535,109
24 May 20243,779.953,779.953,704.003,716.353,716.353,746
23 May 20243,737.803,775.003,717.653,755.603,755.603,128
22 May 20243,777.003,781.003,683.003,732.003,732.007,852
21 May 20243,899.953,899.953,739.153,748.153,748.1511,969
17 May 20243,750.203,830.003,728.003,791.603,791.6018,881
16 May 20243,687.703,788.103,656.303,729.453,729.4527,129
15 May 20243,594.953,704.403,564.853,685.353,685.3522,448
14 May 20243,512.753,578.153,458.753,572.453,572.459,749
13 May 20243,426.453,527.003,406.103,510.253,510.2531,084
10 May 20243,407.953,432.003,387.053,413.003,413.006,642
09 May 20243,499.003,499.003,384.003,395.203,395.2012,407
08 May 20243,365.803,462.553,351.503,445.703,445.703,758
07 May 20243,405.303,454.953,325.003,371.253,371.2511,789
06 May 20243,451.053,455.003,362.753,410.003,410.007,952
03 May 20243,318.953,477.003,211.903,404.953,404.9548,731
02 May 20243,277.303,332.653,246.103,303.903,303.908,627
30 Apr 20243,328.903,328.903,266.003,275.603,275.604,247
29 Apr 20243,241.003,338.253,241.003,302.853,302.859,160
26 Apr 20243,257.203,257.203,208.953,239.453,239.452,711
25 Apr 20243,248.803,265.903,225.403,231.753,231.757,726
24 Apr 20243,212.853,263.303,183.653,244.703,244.707,453
23 Apr 20243,164.553,187.803,115.103,159.003,159.008,208
22 Apr 20243,063.653,144.803,045.003,131.853,131.8516,809
19 Apr 20243,118.053,125.853,025.003,040.153,040.159,064
18 Apr 20243,131.953,160.003,089.453,125.903,125.9013,534
16 Apr 20243,020.003,134.003,016.803,121.653,121.6510,854
15 Apr 20243,001.053,077.053,001.053,042.503,042.5011,350
12 Apr 20243,049.453,098.253,017.503,061.253,061.2515,143
10 Apr 20242,944.603,005.002,941.653,000.603,000.606,559
09 Apr 20242,979.202,992.652,932.052,937.852,937.854,027
08 Apr 20243,057.953,057.952,924.502,987.952,987.9510,732
05 Apr 20243,010.003,038.703,009.653,030.553,030.552,143
04 Apr 20243,048.553,058.002,997.003,027.503,027.506,065
03 Apr 20243,037.703,062.552,971.703,048.853,048.856,611
02 Apr 20243,020.803,051.002,990.003,037.653,037.657,351
01 Apr 20243,008.953,030.002,978.203,004.953,004.9511,921
28 Mar 20242,991.053,021.752,939.003,008.003,008.007,263
27 Mar 20242,970.603,013.102,945.002,967.402,967.4013,039
26 Mar 20242,942.952,985.002,920.002,970.602,970.6012,254
22 Mar 20242,914.952,947.852,874.402,935.052,935.0510,059
21 Mar 20242,848.052,907.602,819.402,898.052,898.0521,280
20 Mar 20242,719.452,801.002,710.552,794.502,794.5011,529
19 Mar 20242,733.802,733.802,666.802,713.252,713.255,104
18 Mar 20242,708.602,765.852,666.852,713.052,713.0511,646
15 Mar 20242,742.402,742.402,679.202,709.102,709.105,683
14 Mar 20242,650.002,753.302,650.002,734.652,734.655,124
13 Mar 20242,735.602,795.002,655.852,674.302,674.3021,611
12 Mar 20242,790.552,819.702,746.302,759.752,759.7511,664
11 Mar 20242,790.552,888.252,785.002,796.052,796.0516,713
07 Mar 20242,788.052,827.502,776.052,784.502,784.504,887
06 Mar 20242,804.552,804.552,710.002,784.102,784.106,774
05 Mar 20242,807.052,807.052,765.402,774.302,774.306,848
04 Mar 20242,759.752,808.002,706.002,780.102,780.1021,405
01 Mar 20242,754.752,759.752,719.402,725.152,725.157,436
29 Feb 20242,706.952,758.002,663.602,742.802,742.804,656
28 Feb 20242,773.752,775.252,700.002,706.852,706.857,438
27 Feb 20242,774.802,797.302,723.002,752.402,752.4013,115
26 Feb 20242,799.652,805.002,651.002,732.452,732.4527,099
23 Feb 20242,784.102,828.352,752.952,803.502,803.5023,108
22 Feb 20242,607.752,786.802,594.402,766.052,766.0531,848
21 Feb 20242,621.552,640.552,594.852,607.852,607.854,497
21 Feb 202418 Dividend
20 Feb 20242,687.902,687.902,622.402,628.552,610.559,069
19 Feb 20242,646.852,672.402,602.502,660.802,642.586,642
16 Feb 20242,643.252,643.252,595.902,617.652,599.724,451
15 Feb 20242,596.652,645.002,568.702,631.802,613.7819,725
14 Feb 20242,519.002,580.602,519.002,566.752,549.178,083
13 Feb 20242,566.002,571.352,507.552,547.552,530.1022,638
12 Feb 20242,612.102,618.802,551.952,564.202,546.6430,528
09 Feb 20242,603.002,635.202,546.752,603.702,585.8730,685
08 Feb 20242,544.002,642.452,429.002,585.652,567.9496,402
07 Feb 20242,403.852,415.202,373.402,399.202,382.7715,202
06 Feb 20242,360.852,415.002,332.602,403.852,387.3913,423
05 Feb 20242,265.952,370.352,265.952,349.702,333.6115,071
02 Feb 20242,262.552,321.102,239.152,309.252,293.4416,852
01 Feb 20242,297.202,300.002,224.652,262.552,247.0610,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...