CMI Ltd Share Price CMI

33.05

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

33.50

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
()
24-Feb-2020 34.40 36.80 33.40 33.50 464 0.80 17,075 3.45 -0.90
20-Feb-2020 33 35.10 32.50 35.10 632 2.21 53,549 2.60 2.05
19-Feb-2020 35.40 36.50 33.10 33.50 703 1.83 30,042 3.35 -2
18-Feb-2020 34.10 35.80 33.20 34.80 414 0.84 14,596 2.65 0.65
17-Feb-2020 36.40 37.60 33.20 34.10 637 1.50 32,242 4.35 -2.30
14-Feb-2020 39.10 40 36.30 36.80 557 1.07 24,023 3.75 -2.30
13-Feb-2020 40.90 43.80 36.10 39.10 1,080 3.41 53,718 7.70 -1.90
12-Feb-2020 43 43.90 39.30 40 519 1.40 20,857 4.55 -3
11-Feb-2020 42.90 43.90 42.30 43 184 0.54 7,374 1.60 0.10
10-Feb-2020 43.20 44 42.20 43.10 153 0.23 4,073 1.75 -0
07-Feb-2020 45.90 46 43 43.60 222 0.59 9,174 3 -2.30
06-Feb-2020 43.50 46 43.50 44.60 607 1.07 12,540 2.50 1.10
05-Feb-2020 44.10 45.90 43.10 43.30 313 0.56 6,326 2.80 -0.90
04-Feb-2020 45.70 45.70 43.50 44.10 165 0.28 5,134 2.20 -1.70
03-Feb-2020 43.20 45.90 43 44 303 0.63 8,626 2.90 0.80
01-Feb-2020 45 46.50 44 44.30 549 0.68 8,342 2.50 -0.70
31-Jan-2020 45.70 47.30 45.20 45.80 160 0.40 5,990 2.05 0.10
30-Jan-2020 45.60 46.80 45.20 46.20 288 0.40 5,007 1.55 0.60
29-Jan-2020 47 47.70 45.10 45.80 283 0.63 8,943 2.60 -1.30
28-Jan-2020 47.10 48.90 46 46.70 225 0.71 8,514 2.90 -0.30
27-Jan-2020 47.90 49.20 47 47.60 218 0.60 7,616 2.15 -0.30