Cummins India Limited (NSE:CUMMINSIND)
India
· Delayed Price · Currency is INR 3,964.90
+17.30 (0.44%)
Sep 29, 2025, 12:31 PM IST
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3,981.00 | 4,006.00 | 3,926.70 | 3,947.60 | 3,947.60 | -0.74% | 245,204 |
| Sep 25, 2025 | 3,990.10 | 4,044.90 | 3,967.80 | 3,976.90 | 3,976.90 | -0.30% | 209,977 |
| Sep 24, 2025 | 4,005.20 | 4,027.50 | 3,980.10 | 3,988.90 | 3,988.90 | -0.41% | 160,301 |
| Sep 23, 2025 | 3,990.00 | 4,027.70 | 3,981.40 | 4,005.20 | 4,005.20 | 0.38% | 203,423 |
| Sep 22, 2025 | 4,092.00 | 4,114.50 | 3,982.50 | 3,990.10 | 3,990.10 | -2.21% | 274,064 |
| Sep 19, 2025 | 4,105.00 | 4,122.00 | 4,065.40 | 4,080.40 | 4,080.40 | -0.50% | 421,987 |
| Sep 18, 2025 | 4,137.00 | 4,168.70 | 4,092.60 | 4,101.00 | 4,101.00 | -0.59% | 258,901 |
| Sep 17, 2025 | 4,115.00 | 4,140.00 | 4,075.00 | 4,125.40 | 4,125.40 | 0.35% | 362,468 |
| Sep 16, 2025 | 4,060.00 | 4,118.70 | 4,035.30 | 4,111.00 | 4,111.00 | 1.49% | 485,082 |
| Sep 15, 2025 | 4,059.90 | 4,079.00 | 4,040.00 | 4,050.80 | 4,050.80 | 0.51% | 339,961 |
| Sep 12, 2025 | 4,046.00 | 4,057.30 | 4,017.30 | 4,030.40 | 4,030.40 | -0.23% | 362,324 |
| Sep 11, 2025 | 4,016.00 | 4,058.90 | 3,997.00 | 4,039.70 | 4,039.70 | 0.46% | 438,746 |
| Sep 10, 2025 | 4,064.00 | 4,095.00 | 4,012.00 | 4,021.30 | 4,021.30 | 0.23% | 600,890 |
| Sep 9, 2025 | 3,970.00 | 4,028.80 | 3,952.20 | 4,012.00 | 4,012.00 | 1.14% | 680,898 |
| Sep 8, 2025 | 3,957.50 | 3,993.50 | 3,928.40 | 3,966.60 | 3,966.60 | 0.76% | 353,709 |
| Sep 5, 2025 | 3,949.00 | 3,974.40 | 3,902.10 | 3,936.80 | 3,936.80 | 0.03% | 273,575 |
| Sep 4, 2025 | 3,908.90 | 3,959.50 | 3,871.60 | 3,935.60 | 3,935.60 | 1.30% | 554,531 |
| Sep 3, 2025 | 3,877.00 | 3,899.00 | 3,792.00 | 3,885.20 | 3,885.20 | 1.54% | 495,601 |
| Sep 2, 2025 | 3,900.00 | 3,911.90 | 3,820.80 | 3,826.40 | 3,826.40 | -1.38% | 426,290 |
| Sep 1, 2025 | 3,826.00 | 3,907.10 | 3,814.60 | 3,880.10 | 3,880.10 | 1.41% | 322,056 |
| Aug 29, 2025 | 3,855.00 | 3,903.90 | 3,819.80 | 3,826.20 | 3,826.20 | -0.23% | 430,865 |
| Aug 28, 2025 | 3,836.60 | 3,857.00 | 3,777.30 | 3,835.20 | 3,835.20 | -0.03% | 678,748 |
| Aug 26, 2025 | 3,880.00 | 3,881.10 | 3,815.00 | 3,836.50 | 3,836.50 | -1.13% | 464,842 |
| Aug 25, 2025 | 3,930.80 | 3,930.80 | 3,870.20 | 3,880.50 | 3,880.50 | -0.91% | 307,872 |
| Aug 22, 2025 | 3,904.00 | 3,932.00 | 3,875.00 | 3,916.00 | 3,916.00 | 0.76% | 558,743 |
| Aug 21, 2025 | 3,838.40 | 3,900.00 | 3,814.00 | 3,886.30 | 3,886.30 | 1.78% | 702,208 |
| Aug 20, 2025 | 3,756.50 | 3,836.00 | 3,729.50 | 3,818.40 | 3,818.40 | 1.77% | 559,993 |
| Aug 19, 2025 | 3,797.00 | 3,797.00 | 3,733.50 | 3,752.00 | 3,752.00 | -0.83% | 433,016 |
| Aug 18, 2025 | 3,818.30 | 3,850.70 | 3,777.80 | 3,783.40 | 3,783.40 | -0.03% | 442,925 |
| Aug 14, 2025 | 3,807.70 | 3,823.00 | 3,771.00 | 3,784.50 | 3,784.50 | -0.20% | 373,615 |
| Aug 13, 2025 | 3,765.90 | 3,824.00 | 3,761.00 | 3,792.10 | 3,792.10 | 0.86% | 557,455 |
| Aug 12, 2025 | 3,794.50 | 3,808.50 | 3,750.30 | 3,759.90 | 3,759.90 | -0.85% | 566,377 |
| Aug 11, 2025 | 3,806.90 | 3,822.40 | 3,760.00 | 3,792.30 | 3,792.30 | -0.38% | 658,493 |
| Aug 8, 2025 | 3,780.00 | 3,900.10 | 3,658.00 | 3,806.90 | 3,806.90 | 3.62% | 3,620,871 |
| Aug 7, 2025 | 3,634.20 | 3,715.00 | 3,572.90 | 3,674.00 | 3,674.00 | 1.05% | 545,750 |
| Aug 6, 2025 | 3,638.00 | 3,672.60 | 3,599.80 | 3,635.70 | 3,635.70 | 1.23% | 899,245 |
| Aug 5, 2025 | 3,566.00 | 3,604.20 | 3,494.20 | 3,591.50 | 3,591.50 | 0.69% | 634,486 |
| Aug 4, 2025 | 3,568.70 | 3,580.00 | 3,510.10 | 3,566.80 | 3,566.80 | -0.05% | 507,506 |
| Aug 1, 2025 | 3,559.90 | 3,617.20 | 3,539.50 | 3,568.70 | 3,568.70 | 0.37% | 459,708 |
| Jul 31, 2025 | 3,525.00 | 3,596.90 | 3,502.00 | 3,555.50 | 3,555.50 | -0.74% | 610,344 |
| Jul 30, 2025 | 3,539.00 | 3,590.00 | 3,488.30 | 3,581.90 | 3,581.90 | 1.32% | 479,098 |
| Jul 29, 2025 | 3,514.70 | 3,568.70 | 3,514.70 | 3,535.20 | 3,535.20 | 0.16% | 561,592 |
| Jul 28, 2025 | 3,535.90 | 3,574.00 | 3,481.50 | 3,529.40 | 3,529.40 | -0.16% | 370,703 |
| Jul 25, 2025 | 3,563.10 | 3,579.10 | 3,520.00 | 3,535.10 | 3,535.10 | -0.80% | 395,036 |
| Jul 24, 2025 | 3,616.40 | 3,633.00 | 3,555.00 | 3,563.70 | 3,563.70 | -1.46% | 433,746 |
| Jul 23, 2025 | 3,588.40 | 3,625.10 | 3,548.10 | 3,616.40 | 3,616.40 | 0.81% | 630,663 |
| Jul 22, 2025 | 3,628.00 | 3,628.00 | 3,555.60 | 3,587.40 | 3,587.40 | -0.84% | 352,113 |
| Jul 21, 2025 | 3,536.10 | 3,632.00 | 3,515.00 | 3,617.90 | 3,617.90 | 2.32% | 426,607 |
| Jul 18, 2025 | 3,559.00 | 3,569.20 | 3,511.00 | 3,536.00 | 3,536.00 | -1.36% | 391,491 |
| Jul 17, 2025 | 3,579.90 | 3,605.00 | 3,547.60 | 3,584.80 | 3,551.30 | 0.48% | 494,777 |