Cummins India Limited (BOM:500480)
India
· Delayed Price · Currency is INR 3,948.10
-26.00 (-0.65%)
At close: Sep 26, 2025
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 3,991.00 | 4,027.90 | 3,985.10 | 4,000.50 | 4,000.50 | 0.23% | 4,170 |
| Sep 22, 2025 | 4,064.55 | 4,110.95 | 3,983.95 | 3,991.50 | 3,991.50 | -1.99% | 6,058 |
| Sep 19, 2025 | 4,103.05 | 4,122.00 | 4,063.25 | 4,072.45 | 4,072.45 | -0.70% | 15,612 |
| Sep 18, 2025 | 4,130.00 | 4,165.60 | 4,092.00 | 4,101.35 | 4,101.35 | -0.61% | 8,886 |
| Sep 17, 2025 | 4,110.20 | 4,139.00 | 4,074.00 | 4,126.35 | 4,126.35 | 0.46% | 7,936 |
| Sep 16, 2025 | 4,021.05 | 4,118.00 | 4,021.05 | 4,107.55 | 4,107.55 | 1.37% | 10,722 |
| Sep 15, 2025 | 4,030.20 | 4,076.05 | 4,030.20 | 4,051.85 | 4,051.85 | 0.52% | 6,071 |
| Sep 12, 2025 | 4,061.95 | 4,061.95 | 4,017.65 | 4,031.05 | 4,031.05 | -0.20% | 2,887 |
| Sep 11, 2025 | 4,005.40 | 4,058.20 | 3,995.20 | 4,039.00 | 4,039.00 | 0.45% | 8,618 |
| Sep 10, 2025 | 4,040.00 | 4,094.35 | 4,012.00 | 4,020.95 | 4,020.95 | 0.17% | 13,490 |
| Sep 9, 2025 | 3,987.95 | 4,028.00 | 3,954.95 | 4,014.00 | 4,014.00 | 1.18% | 16,844 |
| Sep 8, 2025 | 3,941.45 | 3,991.00 | 3,935.85 | 3,967.05 | 3,967.05 | 0.75% | 7,290 |
| Sep 5, 2025 | 3,818.85 | 3,974.90 | 3,818.85 | 3,937.40 | 3,937.40 | -0.01% | 9,613 |
| Sep 4, 2025 | 3,870.25 | 3,959.00 | 3,870.25 | 3,937.85 | 3,937.85 | 1.33% | 13,009 |
| Sep 3, 2025 | 3,836.90 | 3,899.10 | 3,792.25 | 3,886.35 | 3,886.35 | 1.56% | 19,025 |
| Sep 2, 2025 | 3,883.00 | 3,915.55 | 3,823.15 | 3,826.75 | 3,826.75 | -1.37% | 21,101 |
| Sep 1, 2025 | 3,830.00 | 3,907.00 | 3,826.00 | 3,879.90 | 3,879.90 | 1.42% | 7,539 |
| Aug 29, 2025 | 3,820.05 | 3,905.45 | 3,819.60 | 3,825.75 | 3,825.75 | -0.25% | 10,357 |
| Aug 28, 2025 | 3,805.20 | 3,849.90 | 3,776.60 | 3,835.20 | 3,835.20 | -0.14% | 8,744 |
| Aug 26, 2025 | 3,875.05 | 3,881.65 | 3,815.20 | 3,840.55 | 3,840.55 | -0.97% | 7,824 |
| Aug 25, 2025 | 3,925.10 | 3,933.55 | 3,869.05 | 3,878.00 | 3,878.00 | -0.97% | 11,657 |
| Aug 22, 2025 | 3,890.75 | 3,930.00 | 3,873.05 | 3,916.15 | 3,916.15 | 0.66% | 15,221 |
| Aug 21, 2025 | 3,820.40 | 3,900.00 | 3,816.90 | 3,890.45 | 3,890.45 | 1.87% | 11,614 |
| Aug 20, 2025 | 3,784.95 | 3,833.90 | 3,735.20 | 3,818.90 | 3,818.90 | 1.90% | 4,396 |
| Aug 19, 2025 | 3,781.05 | 3,795.75 | 3,734.00 | 3,747.55 | 3,747.55 | -0.96% | 7,144 |
| Aug 18, 2025 | 3,814.95 | 3,851.85 | 3,778.60 | 3,783.70 | 3,783.70 | 0.12% | 5,618 |
| Aug 14, 2025 | 3,814.95 | 3,815.00 | 3,772.25 | 3,779.15 | 3,779.15 | -0.34% | 3,965 |
| Aug 13, 2025 | 3,750.15 | 3,821.35 | 3,750.15 | 3,792.05 | 3,792.05 | 0.96% | 6,045 |
| Aug 12, 2025 | 3,805.75 | 3,805.75 | 3,749.50 | 3,756.00 | 3,756.00 | -0.98% | 8,242 |
| Aug 11, 2025 | 3,807.45 | 3,820.45 | 3,758.90 | 3,793.20 | 3,793.20 | -0.37% | 17,260 |
| Aug 8, 2025 | 3,751.20 | 3,899.00 | 3,657.05 | 3,807.45 | 3,807.45 | 3.47% | 218,603 |
| Aug 7, 2025 | 3,635.00 | 3,710.00 | 3,575.00 | 3,679.70 | 3,679.70 | 1.17% | 14,693 |
| Aug 6, 2025 | 3,609.00 | 3,678.20 | 3,601.00 | 3,637.25 | 3,637.25 | 1.15% | 14,242 |
| Aug 5, 2025 | 3,547.40 | 3,604.60 | 3,494.20 | 3,595.85 | 3,595.85 | 0.83% | 4,684 |
| Aug 4, 2025 | 3,584.95 | 3,584.95 | 3,511.25 | 3,566.20 | 3,566.20 | 0.06% | 4,795 |
| Aug 1, 2025 | 3,540.20 | 3,613.25 | 3,538.85 | 3,563.95 | 3,563.95 | 0.21% | 10,640 |
| Jul 31, 2025 | 3,485.70 | 3,593.40 | 3,485.70 | 3,556.45 | 3,556.45 | -0.75% | 13,002 |
| Jul 30, 2025 | 3,532.05 | 3,590.00 | 3,492.75 | 3,583.25 | 3,583.25 | 1.43% | 27,075 |
| Jul 29, 2025 | 3,538.00 | 3,567.00 | 3,525.65 | 3,532.85 | 3,532.85 | 0.06% | 11,043 |
| Jul 28, 2025 | 3,529.35 | 3,571.90 | 3,484.00 | 3,530.75 | 3,530.75 | -0.10% | 4,151 |
| Jul 25, 2025 | 3,573.30 | 3,574.80 | 3,520.00 | 3,534.25 | 3,534.25 | -0.78% | 2,889 |
| Jul 24, 2025 | 3,614.45 | 3,633.30 | 3,556.35 | 3,562.15 | 3,562.15 | -1.41% | 3,417 |
| Jul 23, 2025 | 3,635.95 | 3,635.95 | 3,549.15 | 3,613.15 | 3,613.15 | 0.77% | 6,921 |
| Jul 22, 2025 | 3,617.30 | 3,627.00 | 3,556.70 | 3,585.50 | 3,585.50 | -0.90% | 5,716 |
| Jul 21, 2025 | 3,562.60 | 3,630.00 | 3,517.55 | 3,618.20 | 3,618.20 | 2.35% | 8,633 |
| Jul 18, 2025 | 3,566.40 | 3,586.40 | 3,510.05 | 3,535.05 | 3,535.05 | -1.48% | 14,352 |
| Jul 17, 2025 | 3,580.05 | 3,605.70 | 3,549.10 | 3,588.15 | 3,554.65 | 0.66% | 9,744 |