Caliber Mining and Logistics Limited CMLL
NSE · India · Energy Minerals
INR 519.30-12.75 (-2.40%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 532.05 | -2.00% | INR 547.05 | INR 553.55 | INR 529.00 | 314.75K |
| 2026-09-29 | INR 542.90 | +3.45% | INR 526.00 | INR 552.05 | INR 513.65 | 1.05M |
| 2026-09-28 | INR 524.80 | +1.54% | INR 522.10 | INR 529.40 | INR 513.15 | 424.73K |
| 2026-09-25 | INR 516.85 | +2.09% | INR 508.70 | INR 519.65 | INR 500.65 | 336.33K |
| 2026-09-24 | INR 506.25 | +0.32% | INR 509.00 | INR 523.00 | INR 502.50 | 600.59K |
| 2026-09-23 | INR 504.65 | +2.80% | INR 495.00 | INR 513.30 | INR 483.95 | 514.38K |
| 2026-09-22 | INR 490.90 | +3.14% | INR 480.85 | INR 495.00 | INR 475.15 | 348.44K |
| 2026-09-21 | INR 475.95 | -0.37% | INR 477.70 | INR 483.65 | INR 473.30 | 112.99K |
| 2026-09-18 | INR 477.70 | -1.04% | INR 483.00 | INR 484.70 | INR 471.00 | 165.07K |
| 2026-09-17 | INR 482.70 | +1.54% | INR 477.90 | INR 485.75 | INR 470.05 | 201.35K |
| 2026-09-16 | INR 475.40 | +0.15% | INR 477.85 | INR 484.60 | INR 468.00 | 380.40K |
| 2026-09-15 | INR 474.70 | +0.12% | INR 475.50 | INR 486.30 | INR 467.00 | 292.04K |
| 2026-09-14 | INR 474.15 | 0.00% | INR 474.15 | INR 474.15 | INR 474.15 | 0 |
| 2026-09-11 | INR 474.15 | +0.71% | INR 467.00 | INR 480.35 | INR 460.00 | 290.79K |
| 2026-09-10 | INR 470.80 | -3.19% | INR 489.90 | INR 489.90 | INR 468.00 | 333.76K |
| 2026-09-09 | INR 486.30 | +0.40% | INR 487.00 | INR 493.40 | INR 481.35 | 245.51K |
| 2026-09-08 | INR 484.35 | -1.20% | INR 490.25 | INR 496.00 | INR 481.00 | 273.49K |
| 2026-09-07 | INR 490.25 | -2.54% | INR 504.05 | INR 506.90 | INR 483.60 | 495.34K |
| 2026-09-04 | INR 503.05 | +0.33% | INR 508.00 | INR 517.05 | INR 501.10 | 314.88K |
| 2026-09-03 | INR 501.40 | +1.20% | INR 499.00 | INR 514.05 | INR 495.60 | 656.64K |
| 2026-09-02 | INR 495.45 | -1.19% | INR 501.00 | INR 521.00 | INR 491.00 | 716.59K |
| 2026-09-01 | INR 501.40 | -0.58% | INR 504.35 | INR 508.45 | INR 497.00 | 206.24K |
| 2026-08-31 | INR 504.35 | -1.07% | INR 510.00 | INR 515.35 | INR 500.00 | 161.53K |
| 2026-08-28 | INR 509.80 | -0.30% | INR 517.25 | INR 517.25 | INR 507.35 | 140.47K |
| 2026-08-27 | INR 511.35 | +0.46% | INR 514.50 | INR 517.00 | INR 509.00 | 185.23K |
| 2026-08-26 | INR 509.00 | -1.59% | INR 517.00 | INR 528.65 | INR 504.30 | 401.29K |
| 2026-08-25 | INR 517.25 | -3.16% | INR 532.00 | INR 535.45 | INR 514.00 | 245.60K |
| 2026-08-24 | INR 534.15 | +0.85% | INR 532.65 | INR 554.90 | INR 525.50 | 582.78K |
| 2026-08-21 | INR 529.65 | +4.48% | INR 506.90 | INR 537.75 | INR 506.90 | 835.22K |
| 2026-08-20 | INR 506.95 | -1.47% | INR 514.50 | INR 521.85 | INR 498.25 | 363.36K |
| 2026-08-19 | INR 514.50 | -3.41% | INR 529.00 | INR 534.60 | INR 511.00 | 673.17K |
| 2026-08-18 | INR 532.65 | +3.36% | INR 515.35 | INR 539.00 | INR 506.00 | 1.04M |
| 2026-08-17 | INR 515.35 | -2.18% | INR 526.85 | INR 534.50 | INR 511.40 | 525.52K |
| 2026-08-14 | INR 526.85 | -3.22% | INR 550.00 | INR 550.00 | INR 520.25 | 351.89K |
| 2026-08-13 | INR 544.40 | +1.05% | INR 533.50 | INR 554.70 | INR 530.05 | 684.35K |
| 2026-08-12 | INR 538.75 | -6.60% | INR 540.00 | INR 548.00 | INR 532.80 | 1.68M |
| 2026-08-11 | INR 576.80 | +0.76% | INR 572.25 | INR 585.30 | INR 560.05 | 793.97K |
| 2026-08-10 | INR 572.45 | -4.50% | INR 595.05 | INR 598.75 | INR 567.85 | 1.04M |
| 2026-08-07 | INR 599.45 | +3.36% | INR 579.00 | INR 614.75 | INR 577.00 | 2.75M |
| 2026-08-06 | INR 579.95 | +3.57% | INR 559.95 | INR 590.00 | INR 557.00 | 2.27M |
| 2026-08-05 | INR 559.95 | -1.05% | INR 568.15 | INR 568.35 | INR 547.25 | 973.12K |
| 2026-08-04 | INR 565.90 | -0.17% | INR 566.00 | INR 577.15 | INR 558.00 | 1.05M |
| 2026-08-03 | INR 566.85 | +1.93% | INR 566.90 | INR 571.65 | INR 542.00 | 1.27M |
| 2026-07-31 | INR 556.10 | +5.03% | INR 534.65 | INR 564.80 | INR 524.00 | 2.72M |
| 2026-07-30 | INR 529.45 | -5.67% | INR 558.75 | INR 558.75 | INR 520.20 | 2.96M |
| 2026-07-29 | INR 561.30 | -0.89% | INR 584.00 | INR 591.75 | INR 542.10 | 5.97M |
| 2026-07-28 | INR 566.35 | -0.74% | INR 583.00 | INR 621.70 | INR 556.40 | 17.48M |
| 2026-07-27 | INR 570.55 | +8.02% | INR 535.00 | INR 624.40 | INR 523.45 | 25.88M |
| 2026-07-24 | INR 528.20 | — | INR 500.25 | INR 538.75 | INR 463.35 | 23.16M |