Cummins India Limited (NSE:CUMMINSIND)
India
· Delayed Price · Currency is INR 4,468.90
+9.60 (0.22%)
At close: Dec 5, 2025
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,459.30 | 4,491.30 | 4,437.70 | 4,468.90 | 4,468.90 | 0.22% | 560,759 |
| Dec 4, 2025 | 4,525.00 | 4,552.50 | 4,430.00 | 4,459.30 | 4,459.30 | -1.21% | 339,985 |
| Dec 3, 2025 | 4,515.00 | 4,527.00 | 4,450.30 | 4,514.10 | 4,514.10 | -0.01% | 410,207 |
| Dec 2, 2025 | 4,544.20 | 4,574.00 | 4,500.00 | 4,514.50 | 4,514.50 | -0.65% | 448,981 |
| Dec 1, 2025 | 4,490.00 | 4,553.20 | 4,480.10 | 4,544.20 | 4,544.20 | 1.45% | 421,940 |
| Nov 28, 2025 | 4,450.00 | 4,518.60 | 4,401.10 | 4,479.30 | 4,479.30 | 0.67% | 764,869 |
| Nov 27, 2025 | 4,418.00 | 4,463.80 | 4,358.00 | 4,449.40 | 4,449.40 | 0.93% | 797,775 |
| Nov 26, 2025 | 4,325.50 | 4,420.00 | 4,311.50 | 4,408.20 | 4,408.20 | 2.25% | 393,579 |
| Nov 25, 2025 | 4,300.00 | 4,336.50 | 4,286.80 | 4,311.30 | 4,311.30 | 0.29% | 311,670 |
| Nov 24, 2025 | 4,349.80 | 4,389.90 | 4,278.90 | 4,299.00 | 4,299.00 | -0.80% | 1,095,485 |
| Nov 21, 2025 | 4,375.70 | 4,384.90 | 4,315.60 | 4,333.80 | 4,333.80 | -0.96% | 408,438 |
| Nov 20, 2025 | 4,290.00 | 4,394.70 | 4,278.00 | 4,375.70 | 4,375.70 | 2.68% | 941,176 |
| Nov 19, 2025 | 4,260.00 | 4,266.70 | 4,183.30 | 4,261.30 | 4,261.30 | 0.21% | 445,363 |
| Nov 18, 2025 | 4,381.70 | 4,386.00 | 4,245.00 | 4,252.40 | 4,252.40 | -2.94% | 463,826 |
| Nov 17, 2025 | 4,289.90 | 4,389.80 | 4,287.90 | 4,381.20 | 4,381.20 | 2.29% | 525,370 |
| Nov 14, 2025 | 4,363.30 | 4,363.30 | 4,263.00 | 4,283.20 | 4,283.20 | -1.90% | 484,468 |
| Nov 13, 2025 | 4,367.50 | 4,450.00 | 4,350.00 | 4,366.20 | 4,366.20 | -0.66% | 405,072 |
| Nov 12, 2025 | 4,420.00 | 4,423.90 | 4,370.00 | 4,395.40 | 4,395.40 | -0.43% | 617,858 |
| Nov 11, 2025 | 4,349.10 | 4,420.00 | 4,290.90 | 4,414.20 | 4,414.20 | 1.49% | 395,014 |
| Nov 10, 2025 | 4,300.10 | 4,375.00 | 4,256.70 | 4,349.20 | 4,349.20 | 1.34% | 754,664 |
| Nov 7, 2025 | 4,399.90 | 4,495.00 | 4,251.00 | 4,291.80 | 4,291.80 | -0.56% | 1,894,670 |
| Nov 6, 2025 | 4,309.10 | 4,364.80 | 4,244.20 | 4,316.10 | 4,316.10 | -0.02% | 693,125 |
| Nov 4, 2025 | 4,360.30 | 4,362.40 | 4,290.70 | 4,316.80 | 4,316.80 | -1.44% | 379,236 |
| Nov 3, 2025 | 4,346.00 | 4,402.90 | 4,344.40 | 4,379.70 | 4,379.70 | 0.82% | 599,569 |
| Oct 31, 2025 | 4,392.00 | 4,399.70 | 4,333.00 | 4,344.10 | 4,344.10 | -0.91% | 677,463 |
| Oct 30, 2025 | 4,357.90 | 4,398.40 | 4,310.00 | 4,384.20 | 4,384.20 | 0.60% | 444,822 |
| Oct 29, 2025 | 4,293.00 | 4,366.20 | 4,271.10 | 4,357.90 | 4,357.90 | 1.69% | 410,367 |
| Oct 28, 2025 | 4,309.40 | 4,328.70 | 4,269.40 | 4,285.60 | 4,285.60 | -0.60% | 579,342 |
| Oct 27, 2025 | 4,220.00 | 4,324.00 | 4,195.50 | 4,311.50 | 4,311.50 | 3.07% | 784,380 |
| Oct 24, 2025 | 4,079.90 | 4,205.60 | 4,055.30 | 4,183.20 | 4,183.20 | 2.68% | 953,394 |
| Oct 23, 2025 | 4,020.00 | 4,100.00 | 4,001.00 | 4,073.90 | 4,073.90 | 1.82% | 656,348 |
| Oct 21, 2025 | 4,030.00 | 4,030.00 | 3,975.00 | 4,000.90 | 4,000.90 | -0.14% | 19,931 |
| Oct 20, 2025 | 3,994.90 | 4,033.60 | 3,975.30 | 4,006.40 | 4,006.40 | 0.79% | 447,858 |
| Oct 17, 2025 | 3,952.50 | 4,019.00 | 3,947.70 | 3,974.90 | 3,974.90 | 0.87% | 249,277 |
| Oct 16, 2025 | 3,960.00 | 4,007.50 | 3,932.10 | 3,940.60 | 3,940.60 | -0.42% | 299,762 |
| Oct 15, 2025 | 3,945.20 | 3,992.00 | 3,940.20 | 3,957.40 | 3,957.40 | 0.31% | 136,188 |
| Oct 14, 2025 | 3,957.00 | 3,974.20 | 3,927.70 | 3,945.20 | 3,945.20 | -0.30% | 132,397 |
| Oct 13, 2025 | 3,948.00 | 3,970.00 | 3,917.00 | 3,957.00 | 3,957.00 | -0.23% | 217,474 |
| Oct 10, 2025 | 3,961.80 | 4,030.00 | 3,900.10 | 3,966.00 | 3,966.00 | 0.22% | 532,967 |
| Oct 9, 2025 | 3,910.20 | 3,979.00 | 3,903.20 | 3,957.20 | 3,957.20 | 1.14% | 189,514 |
| Oct 8, 2025 | 3,956.50 | 3,964.60 | 3,882.50 | 3,912.50 | 3,912.50 | -1.38% | 255,169 |
| Oct 7, 2025 | 3,944.00 | 3,980.00 | 3,902.80 | 3,967.40 | 3,967.40 | 0.62% | 186,948 |
| Oct 6, 2025 | 3,934.00 | 3,967.20 | 3,921.10 | 3,943.00 | 3,943.00 | 0.26% | 289,896 |
| Oct 3, 2025 | 3,849.40 | 3,950.70 | 3,833.00 | 3,932.70 | 3,932.70 | 2.17% | 432,544 |
| Oct 1, 2025 | 3,926.00 | 3,936.00 | 3,845.00 | 3,849.00 | 3,849.00 | -1.97% | 331,424 |
| Sep 30, 2025 | 4,000.70 | 4,000.70 | 3,874.80 | 3,926.50 | 3,926.50 | -1.69% | 669,486 |
| Sep 29, 2025 | 3,947.60 | 4,010.30 | 3,930.00 | 3,994.20 | 3,994.20 | 1.18% | 355,702 |
| Sep 26, 2025 | 3,981.00 | 4,006.00 | 3,926.70 | 3,947.60 | 3,947.60 | -0.74% | 245,108 |
| Sep 25, 2025 | 3,990.10 | 4,044.90 | 3,967.80 | 3,976.90 | 3,976.90 | -0.30% | 209,955 |
| Sep 24, 2025 | 4,005.20 | 4,027.50 | 3,980.10 | 3,988.90 | 3,988.90 | -0.41% | 160,301 |