CMR Green Technologies Limited CMRGREEN
NSE · India · Producer Manufacturing
INR 223.40-1.43 (-0.64%)
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 224.83 | -1.35% | INR 228.98 | INR 233.99 | INR 223.50 | 395.63K |
| 2026-09-29 | INR 227.91 | +2.77% | INR 221.80 | INR 232.00 | INR 218.60 | 1.09M |
| 2026-09-28 | INR 221.77 | -1.21% | INR 222.60 | INR 223.70 | INR 218.05 | 324.81K |
| 2026-09-25 | INR 224.49 | +1.71% | INR 221.99 | INR 227.50 | INR 218.57 |
| 591.72K |
| 2026-09-24 | INR 220.72 | -3.08% | INR 227.73 | INR 227.73 | INR 219.91 | 411.85K |
| 2026-09-23 | INR 227.73 | -0.77% | INR 230.60 | INR 233.66 | INR 226.84 | 287.59K |
| 2026-09-22 | INR 229.49 | -0.18% | INR 231.00 | INR 238.85 | INR 227.75 | 642.93K |
| 2026-09-21 | INR 229.90 | -0.85% | INR 232.00 | INR 233.19 | INR 226.60 | 489.89K |
| 2026-09-18 | INR 231.87 | +8.73% | INR 214.79 | INR 234.58 | INR 214.79 | 1.84M |
| 2026-09-17 | INR 213.26 | +0.64% | INR 212.00 | INR 215.19 | INR 211.91 | 158.68K |
| 2026-09-16 | INR 211.91 | -0.40% | INR 213.90 | INR 215.36 | INR 209.32 | 351.17K |
| 2026-09-15 | INR 212.76 | -1.76% | INR 217.90 | INR 224.83 | INR 211.39 | 282.77K |
| 2026-09-14 | INR 216.58 | 0.00% | INR 216.58 | INR 216.58 | INR 216.58 | 0 |
| 2026-09-11 | INR 216.58 | -1.76% | INR 216.77 | INR 219.90 | INR 215.00 | 312.18K |
| 2026-09-10 | INR 220.45 | +1.45% | INR 217.80 | INR 221.64 | INR 217.71 | 283.69K |
| 2026-09-09 | INR 217.29 | -2.19% | INR 222.90 | INR 223.70 | INR 216.04 | 376.01K |
| 2026-09-08 | INR 222.16 | +0.51% | INR 224.40 | INR 226.50 | INR 221.00 | 274.74K |
| 2026-09-07 | INR 221.03 | -3.20% | INR 229.00 | INR 230.38 | INR 220.00 | 755.44K |
| 2026-09-04 | INR 228.34 | -1.04% | INR 231.55 | INR 231.55 | INR 225.81 | 270.38K |
| 2026-09-03 | INR 230.74 | +2.68% | INR 224.79 | INR 232.00 | INR 224.79 | 491.86K |
| 2026-09-02 | INR 224.71 | -2.74% | INR 231.03 | INR 231.03 | INR 223.58 | 277.90K |
| 2026-09-01 | INR 231.03 | +0.11% | INR 232.00 | INR 234.80 | INR 226.67 | 658.14K |
| 2026-08-31 | INR 230.78 | +2.52% | INR 224.95 | INR 232.60 | INR 220.10 | 1.06M |
| 2026-08-28 | INR 225.11 | +1.83% | INR 221.79 | INR 226.80 | INR 218.69 | 627.83K |
| 2026-08-27 | INR 221.07 | +1.31% | INR 218.98 | INR 221.90 | INR 216.56 | 434.99K |
| 2026-08-26 | INR 218.21 | +0.13% | INR 218.40 | INR 220.25 | INR 214.79 | 554.49K |
| 2026-08-25 | INR 217.92 | -1.57% | INR 223.28 | INR 223.28 | INR 215.10 | 597.04K |
| 2026-08-24 | INR 221.39 | +4.00% | INR 215.05 | INR 222.07 | INR 213.60 | 1.20M |
| 2026-08-21 | INR 212.87 | -0.41% | INR 214.50 | INR 218.40 | INR 212.10 | 484.29K |
| 2026-08-20 | INR 213.75 | +0.31% | INR 215.25 | INR 215.80 | INR 212.00 | 469.95K |
| 2026-08-19 | INR 213.08 | +0.51% | INR 211.35 | INR 214.00 | INR 205.25 | 1.06M |
| 2026-08-18 | INR 211.99 | -1.36% | INR 218.33 | INR 220.00 | INR 211.59 | 971.91K |
| 2026-08-17 | INR 214.92 | +0.63% | INR 213.99 | INR 220.01 | INR 212.80 | 784.86K |
| 2026-08-14 | INR 213.57 | -2.23% | INR 218.49 | INR 219.31 | INR 212.00 | 614.70K |
| 2026-08-13 | INR 218.44 | +1.27% | INR 216.90 | INR 220.00 | INR 216.30 | 389.29K |
| 2026-08-12 | INR 215.70 | -1.55% | INR 220.02 | INR 221.00 | INR 214.76 | 638.67K |
| 2026-08-11 | INR 219.09 | -0.99% | INR 218.87 | INR 221.80 | INR 212.90 | 1.48M |
| 2026-08-10 | INR 221.27 | -1.92% | INR 226.51 | INR 229.90 | INR 216.10 | 1.28M |
| 2026-08-07 | INR 225.60 | -2.54% | INR 232.62 | INR 233.46 | INR 224.31 | 495.31K |
| 2026-08-06 | INR 231.47 | +2.02% | INR 227.40 | INR 237.00 | INR 225.50 | 1.34M |
| 2026-08-05 | INR 226.88 | -0.75% | INR 231.90 | INR 232.07 | INR 225.10 | 468.28K |
| 2026-08-04 | INR 228.59 | +2.70% | INR 224.00 | INR 229.35 | INR 221.85 | 790.83K |
| 2026-08-03 | INR 222.58 | +2.71% | INR 219.00 | INR 227.80 | INR 217.30 | 1.81M |
| 2026-07-31 | INR 216.70 | +1.31% | INR 216.00 | INR 222.80 | INR 213.50 | 1.08M |
| 2026-07-30 | INR 213.90 | -0.58% | INR 215.25 | INR 217.85 | INR 213.00 | 490.89K |
| 2026-07-29 | INR 215.15 | +0.02% | INR 215.60 | INR 221.00 | INR 214.50 | 615.66K |
| 2026-07-28 | INR 215.10 | -1.83% | INR 218.65 | INR 219.70 | INR 212.10 | 793.53K |
| 2026-07-27 | INR 219.10 | +0.48% | INR 220.50 | INR 226.50 | INR 217.25 | 755.52K |
| 2026-07-24 | INR 218.05 | +0.32% | INR 216.00 | INR 218.80 | INR 213.05 | 784.00K |
| 2026-07-23 | INR 217.35 | -0.34% | INR 219.00 | INR 220.35 | INR 215.30 | 414.51K |
| 2026-07-22 | INR 218.10 | -1.60% | INR 224.30 | INR 224.30 | INR 214.60 | 553.98K |
| 2026-07-21 | INR 221.65 | +2.43% | INR 217.20 | INR 224.90 | INR 217.20 | 855.19K |
| 2026-07-20 | INR 216.40 | -0.25% | INR 216.95 | INR 219.05 | INR 213.30 | 667.73K |
| 2026-07-17 | INR 216.95 | -2.54% | INR 223.40 | INR 223.55 | INR 214.05 | 866.88K |
| 2026-07-16 | INR 222.60 | +0.27% | INR 222.55 | INR 228.50 | INR 220.80 | 839.38K |
| 2026-07-15 | INR 222.00 | -1.22% | INR 226.00 | INR 227.20 | INR 220.65 | 709.80K |
| 2026-07-14 | INR 224.75 | -1.98% | INR 229.00 | INR 229.05 | INR 224.25 | 594.81K |
| 2026-07-13 | INR 229.30 | +2.60% | INR 223.95 | INR 235.20 | INR 221.30 | 1.55M |
| 2026-07-10 | INR 223.50 | -0.51% | INR 227.90 | INR 227.90 | INR 219.00 | 1.76M |
| 2026-07-09 | INR 224.65 | -2.50% | INR 232.40 | INR 234.75 | INR 223.05 | 1.41M |
| 2026-07-08 | INR 230.40 | -3.34% | INR 234.95 | INR 238.45 | INR 228.00 | 1.08M |
| 2026-07-07 | INR 238.35 | +0.95% | INR 238.00 | INR 240.15 | INR 231.90 | 1.35M |
| 2026-07-06 | INR 236.10 | -3.12% | INR 245.00 | INR 245.70 | INR 235.00 | 1.53M |
| 2026-07-03 | INR 243.70 | -0.16% | INR 246.00 | INR 248.60 | INR 239.50 | 2.28M |
| 2026-07-02 | INR 244.10 | +1.56% | INR 243.50 | INR 246.50 | INR 241.45 | 1.35M |
| 2026-07-01 | INR 240.35 | -4.13% | INR 251.00 | INR 254.45 | INR 238.25 | 3.38M |
| 2026-06-30 | INR 250.70 | -1.61% | INR 255.78 | INR 263.00 | INR 243.10 | 6.35M |
| 2026-06-29 | INR 254.79 | +3.28% | INR 248.00 | INR 255.95 | INR 242.50 | 2.78M |
| 2026-06-26 | INR 246.70 | 0.00% | INR 246.70 | INR 246.70 | INR 246.70 | 0 |
| 2026-06-25 | INR 246.70 | -4.73% | INR 261.95 | INR 261.95 | INR 244.00 | 3.29M |
| 2026-06-24 | INR 258.95 | +2.28% | INR 254.30 | INR 267.40 | INR 253.81 | 6.51M |
| 2026-06-23 | INR 253.18 | -1.41% | INR 258.89 | INR 266.00 | INR 251.11 | 5.90M |
| 2026-06-22 | INR 256.79 | +5.70% | INR 244.20 | INR 261.75 | INR 242.20 | 8.26M |
| 2026-06-19 | INR 242.95 | -1.87% | INR 246.71 | INR 252.90 | INR 240.50 | 2.24M |
| 2026-06-18 | INR 247.58 | +4.59% | INR 238.39 | INR 249.19 | INR 234.65 | 3.95M |
| 2026-06-17 | INR 236.71 | +1.24% | INR 235.99 | INR 240.76 | INR 231.38 | 2.49M |
| 2026-06-16 | INR 233.80 | -4.97% | INR 244.85 | INR 246.36 | INR 231.30 | 3.49M |
| 2026-06-15 | INR 246.04 | -2.38% | INR 257.00 | INR 260.69 | INR 241.00 | 6.52M |
| 2026-06-12 | INR 252.04 | +3.34% | INR 248.81 | INR 253.88 | INR 242.39 | 5.07M |
| 2026-06-11 | INR 243.89 | +1.12% | INR 241.50 | INR 251.00 | INR 240.33 | 11.21M |
| 2026-06-10 | INR 241.20 | — | INR 268.00 | INR 268.96 | INR 241.20 | 39.08M |