Central Mine Planning & Design Institute Limited CMPDI
NSE · India · Commercial Services
INR 204.38-4.83 (-2.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 209.21 | -1.83% | INR 213.10 | INR 214.89 | INR 207.50 | 726.89K |
| 2026-09-29 | INR 213.12 | +4.17% | INR 204.58 | INR 214.65 | INR 203.02 | 2.38M |
| 2026-09-28 | INR 204.58 | -2.67% | INR 209.90 | INR 209.90 | INR 203.78 | 777.88K |
| 2026-09-25 | INR 210.20 | +1.69% | INR 207.49 | INR 211.45 | INR 205.00 | 1.08M |
| 2026-09-24 | INR 206.71 | -3.19% | INR 210.00 | INR 211.76 | INR 205.10 | 927.44K |
| 2026-09-23 | INR 213.53 | +2.00% | INR 209.29 | INR 218.76 | INR 208.51 | 1.56M |
| 2026-09-22 | INR 209.34 | -0.30% | INR 210.01 | INR 213.90 | INR 207.76 | 605.16K |
| 2026-09-21 | INR 209.96 | -2.15% | INR 216.02 | INR 216.30 | INR 208.46 | 1.51M |
| 2026-09-18 | INR 214.58 | +4.32% | INR 207.85 | INR 217.23 | INR 204.69 | 2.92M |
| 2026-09-17 | INR 205.69 | +0.94% | INR 203.25 | INR 207.70 | INR 201.84 | 1.54M |
| 2026-09-16 | INR 203.77 | +0.01% | INR 204.00 | INR 207.98 | INR 199.99 | 1.29M |
| 2026-09-15 | INR 203.74 | -5.34% | INR 216.70 | INR 217.90 | INR 202.00 | 1.65M |
| 2026-09-14 | INR 215.23 | 0.00% | INR 215.23 | INR 215.23 | INR 215.23 | 0 |
| 2026-09-11 | INR 215.23 | -1.62% | INR 216.00 | INR 218.00 | INR 213.16 | 1.56M |
| 2026-09-10 | INR 218.77 | -5.25% | INR 231.00 | INR 232.31 | INR 217.50 | 4.60M |
| 2026-09-09 | INR 230.88 | -2.52% | INR 236.85 | INR 237.75 | INR 229.50 | 1.53M |
| 2026-09-08 | INR 236.85 | -1.36% | INR 239.50 | INR 243.99 | INR 236.12 | 1.03M |
| 2026-09-07 | INR 240.12 | -1.56% | INR 244.00 | INR 247.00 | INR 236.60 | 2.76M |
| 2026-09-04 | INR 243.92 | +1.78% | INR 239.39 | INR 244.55 | INR 236.67 | 2.69M |
| 2026-09-03 | INR 239.66 | +7.49% | INR 223.00 | INR 241.90 | INR 223.00 | 6.45M |
| 2026-09-02 | INR 222.97 | +0.13% | INR 222.00 | INR 226.30 | INR 219.20 | 906.47K |
| 2026-09-01 | INR 222.68 | -3.57% | INR 230.92 | INR 231.83 | INR 221.10 | 2.05M |
| 2026-08-31 | INR 230.92 | -0.02% | INR 230.97 | INR 237.80 | INR 227.20 | 1.39M |
| 2026-08-28 | INR 230.97 | +0.43% | INR 230.10 | INR 232.01 | INR 229.05 | 468.42K |
| 2026-08-27 | INR 229.97 | -0.79% | INR 232.20 | INR 236.03 | INR 228.78 | 650.67K |
| 2026-08-26 | INR 231.79 | -0.66% | INR 233.45 | INR 236.37 | INR 229.80 | 661.45K |
| 2026-08-25 | INR 233.32 | -1.91% | INR 236.00 | INR 238.25 | INR 232.10 | 861.51K |
| 2026-08-24 | INR 237.86 | +1.80% | INR 234.30 | INR 240.25 | INR 233.65 | 1.64M |
| 2026-08-21 | INR 233.66 | -0.35% | INR 235.50 | INR 239.00 | INR 232.95 | 1.28M |
| 2026-08-20 | INR 234.49 | -1.53% | INR 242.00 | INR 247.50 | INR 233.60 | 2.89M |
| 2026-08-19 | INR 238.14 | +2.16% | INR 232.40 | INR 241.50 | INR 224.96 | 3.27M |
| 2026-08-18 | INR 233.11 | -0.88% | INR 234.49 | INR 236.55 | INR 232.25 | 575.38K |
| 2026-08-17 | INR 235.18 | -0.87% | INR 237.20 | INR 241.06 | INR 230.61 | 1.44M |
| 2026-08-14 | INR 237.25 | -1.52% | INR 240.90 | INR 242.72 | INR 236.45 | 584.04K |
| 2026-08-13 | INR 240.92 | -2.07% | INR 246.02 | INR 246.19 | INR 240.20 | 673.47K |
| 2026-08-12 | INR 246.00 | -1.64% | INR 251.90 | INR 253.80 | INR 244.00 | 1.02M |
| 2026-08-11 | INR 250.09 | +1.32% | INR 247.80 | INR 253.98 | INR 247.00 | 2.03M |
| 2026-08-10 | INR 246.83 | -1.32% | INR 250.00 | INR 250.56 | INR 244.67 | 1.04M |
| 2026-08-07 | INR 250.14 | +2.44% | INR 243.00 | INR 255.00 | INR 241.60 | 2.64M |
| 2026-08-06 | INR 244.18 | +0.31% | INR 243.50 | INR 247.90 | INR 241.50 | 832.97K |
| 2026-08-05 | INR 243.42 | -1.47% | INR 249.30 | INR 250.10 | INR 242.70 | 660.18K |
| 2026-08-04 | INR 247.05 | -0.18% | INR 248.35 | INR 250.60 | INR 245.70 | 1.40M |
| 2026-08-03 | INR 247.49 | +3.19% | INR 243.80 | INR 249.70 | INR 243.51 | 1.91M |
| 2026-07-31 | INR 239.83 | +0.37% | INR 238.20 | INR 244.99 | INR 238.00 | 1.10M |
| 2026-07-30 | INR 238.95 | -2.31% | INR 244.50 | INR 244.50 | INR 237.01 | 1.42M |
| 2026-07-29 | INR 244.61 | +0.68% | INR 244.90 | INR 246.36 | INR 239.92 | 2.05M |
| 2026-07-28 | INR 242.96 | -4.14% | INR 253.32 | INR 253.49 | INR 241.39 | 2.15M |
| 2026-07-27 | INR 253.45 | +2.02% | INR 251.65 | INR 254.90 | INR 247.10 | 1.34M |
| 2026-07-24 | INR 248.43 | -2.03% | INR 251.50 | INR 254.90 | INR 245.80 | 2.73M |
| 2026-07-23 | INR 253.57 | -2.18% | INR 258.11 | INR 259.70 | INR 251.11 | 2.49M |
| 2026-07-22 | INR 259.21 | -2.08% | INR 266.00 | INR 269.75 | INR 258.10 | 3.91M |
| 2026-07-21 | INR 264.71 | +4.44% | INR 257.80 | INR 273.50 | INR 256.10 | 13.54M |
| 2026-07-20 | INR 253.46 | -0.57% | INR 256.00 | INR 257.70 | INR 251.86 | 1.21M |
| 2026-07-17 | INR 254.91 | -3.47% | INR 264.00 | INR 264.77 | INR 251.59 | 2.02M |
| 2026-07-16 | INR 264.07 | -0.19% | INR 265.90 | INR 266.00 | INR 257.00 | 2.09M |
| 2026-07-15 | INR 264.58 | -2.39% | INR 272.90 | INR 277.00 | INR 262.80 | 5.01M |
| 2026-07-14 | INR 271.07 | +3.59% | INR 261.00 | INR 272.98 | INR 257.43 | 6.38M |
| 2026-07-13 | INR 261.68 | -1.99% | INR 265.50 | INR 269.88 | INR 260.61 | 1.61M |
| 2026-07-10 | INR 267.00 | +1.27% | INR 268.39 | INR 273.28 | INR 262.61 | 2.74M |
| 2026-07-09 | INR 263.66 | +1.68% | INR 264.00 | INR 270.79 | INR 262.25 | 2.83M |
| 2026-07-08 | INR 259.31 | -2.65% | INR 263.00 | INR 271.60 | INR 255.25 | 3.18M |
| 2026-07-07 | INR 266.37 | -1.23% | INR 270.40 | INR 273.79 | INR 264.00 | 2.43M |
| 2026-07-06 | INR 269.70 | -2.81% | INR 278.50 | INR 281.19 | INR 268.50 | 2.94M |
| 2026-07-03 | INR 277.50 | +3.72% | INR 270.67 | INR 283.69 | INR 267.96 | 9.36M |
| 2026-07-02 | INR 267.54 | +0.69% | INR 268.26 | INR 273.70 | INR 261.50 | 6.34M |
| 2026-07-01 | INR 265.71 | +7.18% | INR 249.10 | INR 267.00 | INR 248.80 | 9.97M |
| 2026-06-30 | INR 247.91 | +1.71% | INR 245.00 | INR 250.28 | INR 241.21 | 1.97M |
| 2026-06-29 | INR 243.75 | -2.04% | INR 248.82 | INR 250.37 | INR 241.82 | 2.33M |
| 2026-06-26 | INR 248.82 | 0.00% | INR 248.82 | INR 248.82 | INR 248.82 | 0 |
| 2026-06-25 | INR 248.82 | -3.71% | INR 261.00 | INR 261.76 | INR 247.05 | 4.80M |
| 2026-06-24 | INR 258.41 | +2.06% | INR 254.00 | INR 268.00 | INR 253.34 | 10.57M |
| 2026-06-23 | INR 253.20 | +0.07% | INR 255.01 | INR 264.00 | INR 249.22 | 10.78M |
| 2026-06-22 | INR 253.02 | +0.99% | INR 254.75 | INR 257.39 | INR 239.25 | 10.35M |
| 2026-06-19 | INR 250.55 | +0.63% | INR 248.50 | INR 254.20 | INR 245.44 | 2.76M |
| 2026-06-18 | INR 248.97 | -2.36% | INR 253.60 | INR 260.00 | INR 247.25 | 3.72M |
| 2026-06-17 | INR 254.98 | -1.37% | INR 260.40 | INR 262.00 | INR 252.34 | 4.84M |
| 2026-06-16 | INR 258.51 | +7.09% | INR 242.55 | INR 259.95 | INR 239.45 | 8.70M |
| 2026-06-15 | INR 241.40 | +1.24% | INR 243.70 | INR 248.70 | INR 238.01 | 4.30M |
| 2026-06-12 | INR 238.44 | +6.92% | INR 227.51 | INR 239.33 | INR 226.47 | 3.45M |
| 2026-06-11 | INR 223.00 | -3.21% | INR 229.71 | INR 232.40 | INR 220.86 | 2.68M |
| 2026-06-10 | INR 230.39 | -5.65% | INR 245.00 | INR 248.26 | INR 229.00 | 3.20M |
| 2026-06-09 | INR 244.18 | +4.02% | INR 236.95 | INR 247.40 | INR 234.81 | 5.83M |
| 2026-06-08 | INR 234.75 | -1.07% | INR 232.62 | INR 243.88 | INR 232.32 | 2.50M |
| 2026-06-05 | INR 237.28 | +2.39% | INR 232.00 | INR 244.30 | INR 231.28 | 5.72M |
| 2026-06-04 | INR 231.74 | +1.32% | INR 226.73 | INR 238.37 | INR 226.73 | 2.07M |
| 2026-06-03 | INR 228.73 | -2.90% | INR 235.60 | INR 235.75 | INR 226.00 | 1.68M |
| 2026-06-02 | INR 235.55 | +2.58% | INR 229.39 | INR 236.73 | INR 228.53 | 1.68M |
| 2026-06-01 | INR 229.62 | -3.37% | INR 238.00 | INR 240.90 | INR 228.01 | 2.48M |
| 2026-05-29 | INR 237.63 | -4.24% | INR 250.00 | INR 251.64 | INR 235.61 | 3.44M |
| 2026-05-28 | INR 248.16 | 0.00% | INR 248.16 | INR 248.16 | INR 248.16 | 0 |