Cummins India Limited (BOM:500480)
India
· Delayed Price · Currency is INR 4,469.60
+11.45 (0.26%)
At close: Dec 5, 2025
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,451.05 | 4,490.00 | 4,439.00 | 4,469.60 | 4,469.60 | 0.26% | 6,793 |
| Dec 4, 2025 | 4,480.70 | 4,550.80 | 4,436.60 | 4,458.15 | 4,458.15 | -1.27% | 5,399 |
| Dec 3, 2025 | 4,500.90 | 4,526.00 | 4,452.90 | 4,515.65 | 4,515.65 | 0.09% | 5,823 |
| Dec 2, 2025 | 4,554.85 | 4,574.00 | 4,504.30 | 4,511.65 | 4,511.65 | -0.67% | 8,128 |
| Dec 1, 2025 | 4,504.60 | 4,551.00 | 4,482.00 | 4,542.10 | 4,542.10 | 1.39% | 9,555 |
| Nov 28, 2025 | 4,437.25 | 4,516.85 | 4,401.10 | 4,479.85 | 4,479.85 | 0.70% | 9,383 |
| Nov 27, 2025 | 4,415.05 | 4,462.70 | 4,356.40 | 4,448.75 | 4,448.75 | 0.92% | 11,035 |
| Nov 26, 2025 | 4,321.50 | 4,419.95 | 4,315.50 | 4,408.25 | 4,408.25 | 2.30% | 5,020 |
| Nov 25, 2025 | 4,282.20 | 4,341.45 | 4,282.20 | 4,309.20 | 4,309.20 | 0.28% | 6,729 |
| Nov 24, 2025 | 4,338.25 | 4,386.65 | 4,276.65 | 4,297.35 | 4,297.35 | -0.87% | 9,024 |
| Nov 21, 2025 | 4,351.60 | 4,387.35 | 4,312.35 | 4,335.20 | 4,335.20 | -0.94% | 8,375 |
| Nov 20, 2025 | 4,298.25 | 4,394.95 | 4,277.00 | 4,376.35 | 4,376.35 | 2.73% | 11,055 |
| Nov 19, 2025 | 4,266.70 | 4,266.70 | 4,184.70 | 4,259.85 | 4,259.85 | 0.23% | 9,723 |
| Nov 18, 2025 | 4,350.55 | 4,380.40 | 4,244.80 | 4,250.20 | 4,250.20 | -2.99% | 12,596 |
| Nov 17, 2025 | 4,283.85 | 4,389.00 | 4,283.85 | 4,381.40 | 4,381.40 | 2.28% | 8,710 |
| Nov 14, 2025 | 4,366.25 | 4,366.25 | 4,262.05 | 4,283.55 | 4,283.55 | -1.84% | 5,662 |
| Nov 13, 2025 | 4,382.20 | 4,449.95 | 4,350.00 | 4,363.65 | 4,363.65 | -0.68% | 8,258 |
| Nov 12, 2025 | 4,397.30 | 4,420.00 | 4,375.00 | 4,393.55 | 4,393.55 | -0.46% | 8,028 |
| Nov 11, 2025 | 4,385.50 | 4,420.00 | 4,291.35 | 4,413.70 | 4,413.70 | 1.51% | 7,415 |
| Nov 10, 2025 | 4,299.00 | 4,372.00 | 4,256.00 | 4,348.00 | 4,348.00 | 1.26% | 27,368 |
| Nov 7, 2025 | 4,422.10 | 4,494.40 | 4,250.00 | 4,294.05 | 4,294.05 | -0.54% | 82,926 |
| Nov 6, 2025 | 4,316.80 | 4,362.00 | 4,245.65 | 4,317.20 | 4,317.20 | - | 13,624 |
| Nov 4, 2025 | 4,379.35 | 4,379.35 | 4,291.50 | 4,317.20 | 4,317.20 | -1.31% | 6,106 |
| Nov 3, 2025 | 4,354.00 | 4,400.80 | 4,347.15 | 4,374.40 | 4,374.40 | 0.75% | 3,591 |
| Oct 31, 2025 | 4,395.00 | 4,399.00 | 4,331.85 | 4,342.05 | 4,342.05 | -1.02% | 11,307 |
| Oct 30, 2025 | 4,369.85 | 4,397.00 | 4,310.00 | 4,386.60 | 4,386.60 | 0.65% | 11,016 |
| Oct 29, 2025 | 4,295.40 | 4,367.00 | 4,269.90 | 4,358.45 | 4,358.45 | 1.67% | 14,342 |
| Oct 28, 2025 | 4,312.90 | 4,328.40 | 4,268.05 | 4,286.80 | 4,286.80 | -0.61% | 12,488 |
| Oct 27, 2025 | 4,243.90 | 4,323.85 | 4,198.05 | 4,312.90 | 4,312.90 | 3.07% | 25,628 |
| Oct 24, 2025 | 4,072.55 | 4,203.60 | 4,058.05 | 4,184.35 | 4,184.35 | 2.75% | 18,978 |
| Oct 23, 2025 | 4,020.15 | 4,098.00 | 4,020.15 | 4,072.20 | 4,072.20 | 1.80% | 5,251 |
| Oct 21, 2025 | 4,037.95 | 4,037.95 | 3,973.00 | 4,000.15 | 4,000.15 | -0.11% | 516 |
| Oct 20, 2025 | 3,990.25 | 4,032.90 | 3,977.05 | 4,004.50 | 4,004.50 | 0.71% | 14,158 |
| Oct 17, 2025 | 3,967.00 | 4,017.75 | 3,952.10 | 3,976.10 | 3,976.10 | 0.91% | 2,278 |
| Oct 16, 2025 | 3,973.85 | 4,005.00 | 3,932.70 | 3,940.35 | 3,940.35 | -0.38% | 3,445 |
| Oct 15, 2025 | 3,945.55 | 3,990.00 | 3,944.70 | 3,955.45 | 3,955.45 | 0.26% | 2,629 |
| Oct 14, 2025 | 3,950.00 | 3,975.10 | 3,930.00 | 3,945.15 | 3,945.15 | -0.26% | 2,585 |
| Oct 13, 2025 | 3,950.00 | 3,969.00 | 3,918.00 | 3,955.60 | 3,955.60 | -0.16% | 7,065 |
| Oct 10, 2025 | 3,955.00 | 4,026.10 | 3,901.50 | 3,961.80 | 3,961.80 | 0.19% | 6,357 |
| Oct 9, 2025 | 3,949.95 | 3,979.25 | 3,908.05 | 3,954.35 | 3,954.35 | 1.04% | 6,306 |
| Oct 8, 2025 | 4,049.95 | 4,049.95 | 3,883.30 | 3,913.65 | 3,913.65 | -1.30% | 4,991 |
| Oct 7, 2025 | 3,974.45 | 3,975.95 | 3,902.15 | 3,965.20 | 3,965.20 | 0.55% | 4,853 |
| Oct 6, 2025 | 4,049.95 | 4,049.95 | 3,923.30 | 3,943.35 | 3,943.35 | 0.29% | 2,731 |
| Oct 3, 2025 | 3,802.55 | 3,949.90 | 3,802.55 | 3,932.00 | 3,932.00 | 2.18% | 3,771 |
| Oct 1, 2025 | 3,865.50 | 3,936.20 | 3,843.95 | 3,848.20 | 3,848.20 | -2.00% | 5,475 |
| Sep 30, 2025 | 3,994.25 | 3,994.25 | 3,875.00 | 3,926.75 | 3,926.75 | -1.66% | 10,448 |
| Sep 29, 2025 | 3,933.05 | 4,018.00 | 3,933.05 | 3,992.95 | 3,992.95 | 1.14% | 7,520 |
| Sep 26, 2025 | 3,950.50 | 4,005.20 | 3,930.00 | 3,948.10 | 3,948.10 | -0.65% | 170,982 |
| Sep 25, 2025 | 3,952.60 | 4,045.10 | 3,952.60 | 3,974.10 | 3,974.10 | -0.37% | 3,458 |
| Sep 24, 2025 | 3,995.05 | 4,026.10 | 3,981.00 | 3,989.05 | 3,989.05 | -0.29% | 2,988 |