CMI Ltd Share Price CMI

46.90

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

46.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
23-Jan-2020 51 51 47.50 47.50 526 1.61 27,315 3.50 -3.50
22-Jan-2020 51 51 49.10 49.90 203 0.26 3,493 1.95 -1.10
21-Jan-2020 49 50.40 48.60 49.80 176 0.29 3,412 1.80 0.80
20-Jan-2020 51.10 51.20 49.10 49.40 342 0.70 12,524 2.15 -1.80
17-Jan-2020 51.40 51.40 48.70 51.10 337 0.71 11,331 2.70 -0.30
16-Jan-2020 51.40 51.40 49.30 49.60 286 0.63 10,425 2.15 -1.80
15-Jan-2020 51.40 51.40 48.80 49.80 181 0.67 9,047 2.60 -1.60
14-Jan-2020 51.80 52.40 49.20 49.70 378 0.94 13,401 3.25 -2.10
13-Jan-2020 49 51.20 49 50.60 539 2.10 26,725 2.20 1.60
10-Jan-2020 49.70 49.70 48.20 48.80 154 0.52 9,211 1.50 -0.90
09-Jan-2020 47.20 49.80 47.20 48.30 313 0.91 12,860 2.55 1.05
08-Jan-2020 50 50 46.80 48.30 187 0.31 4,462 3.25 -1.80
07-Jan-2020 47.10 49.30 47.10 49.10 539 0.52 5,760 2.25 2.05
06-Jan-2020 48.90 51 47.60 47.80 213 0.50 5,708 3.40 -1.10
03-Jan-2020 51.30 51.40 49.40 50.10 352 0.65 9,708 2.05 -1.20
02-Jan-2020 49.60 51 49.10 50 856 1.65 20,798 1.90 0.45
01-Jan-2020 48.50 49.50 47.20 49.20 184 0.49 5,711 2.30 0.70
31-Dec-2019 48.20 49.30 47.60 48.70 279 0.87 9,477 1.75 0.45
30-Dec-2019 47 48.80 46.60 47.30 488 0.64 7,229 2.25 0.30
27-Dec-2019 48 49.30 47 47.30 140 0.38 6,304 2.25 -0.80
26-Dec-2019 49.40 49.60 47.20 48.10 431 0.69 10,299 2.40 -1.40
24-Dec-2019 50 50.90 49.20 49.40 111 0.20 3,425 1.75 -0.60