CSM Technologies Ltd. CSM
NSE · India · Technology Services
INR 94.25-3.92 (-3.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 94.25 | -3.99% | INR 102.00 | INR 102.00 | INR 93.00 | 165.67K |
| 2026-09-30 | INR 98.17 | +0.01% | INR 100.00 | INR 104.00 | INR 97.00 | 132.73K |
| 2026-09-29 | INR 98.16 | -0.15% | INR 98.69 | INR 99.97 | INR 95.21 | 100.64K |
| 2026-09-28 | INR 98.31 | -3.95% | INR 102.80 | INR 102.80 | INR 97.50 | 94.70K |
| 2026-09-25 | INR 102.35 | +0.77% | INR 102.00 | INR 104.50 | INR 100.10 | 586.85K |
| 2026-09-24 | INR 101.57 | -2.27% | INR 103.00 | INR 104.40 | INR 101.00 | 242.91K |
| 2026-09-23 | INR 103.93 | -1.16% | INR 105.15 | INR 108.27 | INR 102.80 | 288.89K |
| 2026-09-22 | INR 105.15 | -2.81% | INR 112.00 | INR 112.00 | INR 103.06 | 525.36K |
| 2026-09-21 | INR 108.19 | -1.51% | INR 112.03 | INR 113.00 | INR 106.88 | 714.27K |
| 2026-09-18 | INR 109.85 | +7.02% | INR 104.00 | INR 114.90 | INR 101.50 | 9.12M |
| 2026-09-17 | INR 102.64 | +6.67% | INR 98.90 | INR 103.90 | INR 96.32 | 1.73M |
| 2026-09-16 | INR 96.22 | +7.09% | INR 91.99 | INR 103.45 | INR 88.68 | 6.08M |
| 2026-09-15 | INR 89.85 | +7.68% | INR 83.44 | INR 95.00 | INR 81.59 | 1.30M |
| 2026-09-14 | INR 83.44 | 0.00% | INR 83.44 | INR 83.44 | INR 83.44 | 0 |
| 2026-09-11 | INR 83.44 | -12.13% | INR 101.15 | INR 101.15 | INR 76.26 | 2.77M |
| 2026-09-10 | INR 94.96 | +1.77% | INR 92.85 | INR 97.64 | INR 92.28 | 892.77K |
| 2026-09-09 | INR 93.31 | -0.87% | INR 94.95 | INR 94.95 | INR 92.80 | 46.72K |
| 2026-09-08 | INR 94.13 | +0.60% | INR 95.00 | INR 95.24 | INR 93.00 | 51.81K |
| 2026-09-07 | INR 93.57 | -0.84% | INR 94.00 | INR 95.00 | INR 92.67 | 104.72K |
| 2026-09-04 | INR 94.36 | +0.38% | INR 93.99 | INR 94.78 | INR 93.40 | 80.42K |
| 2026-09-03 | INR 94.00 | -2.02% | INR 96.00 | INR 96.42 | INR 93.20 | 52.82K |
| 2026-09-02 | INR 95.94 | +1.53% | INR 94.49 | INR 96.30 | INR 93.12 | 130.64K |
| 2026-09-01 | INR 94.49 | -2.38% | INR 96.35 | INR 96.79 | INR 93.21 | 121.14K |
| 2026-08-31 | INR 96.79 | -0.63% | INR 97.40 | INR 98.47 | INR 95.71 | 71.26K |
| 2026-08-28 | INR 97.40 | +0.27% | INR 97.20 | INR 98.00 | INR 96.61 | 40.21K |
| 2026-08-27 | INR 97.14 | +0.30% | INR 96.85 | INR 97.60 | INR 96.21 | 96.58K |
| 2026-08-26 | INR 96.85 | -0.73% | INR 97.24 | INR 98.79 | INR 96.11 | 305.37K |
| 2026-08-25 | INR 97.56 | -1.04% | INR 98.00 | INR 98.50 | INR 97.25 | 58.97K |
| 2026-08-24 | INR 98.59 | -0.96% | INR 99.55 | INR 99.87 | INR 97.30 | 365.20K |
| 2026-08-21 | INR 99.55 | +0.18% | INR 99.37 | INR 100.00 | INR 98.81 | 259.49K |
| 2026-08-20 | INR 99.37 | +0.12% | INR 99.25 | INR 100.00 | INR 97.32 | 285.70K |
| 2026-08-19 | INR 99.25 | -0.94% | INR 102.00 | INR 102.00 | INR 96.11 | 516.10K |
| 2026-08-18 | INR 100.19 | -0.18% | INR 100.88 | INR 100.89 | INR 99.66 | 75.67K |
| 2026-08-17 | INR 100.37 | -0.34% | INR 98.71 | INR 101.09 | INR 96.00 | 144.20K |
| 2026-08-14 | INR 100.71 | +0.51% | INR 100.94 | INR 102.48 | INR 100.00 | 219.39K |
| 2026-08-13 | INR 100.20 | -1.56% | INR 101.24 | INR 102.68 | INR 99.18 | 114.01K |
| 2026-08-12 | INR 101.79 | -0.91% | INR 101.84 | INR 102.88 | INR 101.11 | 149.21K |
| 2026-08-11 | INR 102.72 | -2.64% | INR 105.24 | INR 105.50 | INR 101.55 | 274.37K |
| 2026-08-10 | INR 105.50 | +3.31% | INR 101.41 | INR 106.50 | INR 100.25 | 680.46K |
| 2026-08-07 | INR 102.12 | -0.45% | INR 102.58 | INR 103.64 | INR 101.00 | 238.20K |
| 2026-08-06 | INR 102.58 | +1.62% | INR 100.94 | INR 105.10 | INR 99.02 | 794.44K |
| 2026-08-05 | INR 100.94 | +0.56% | INR 101.99 | INR 102.00 | INR 100.09 | 134.75K |
| 2026-08-04 | INR 100.38 | -4.29% | INR 104.77 | INR 104.77 | INR 99.31 | 173.72K |
| 2026-08-03 | INR 104.88 | +0.10% | INR 102.52 | INR 108.20 | INR 101.10 | 1.15M |
| 2026-07-31 | INR 104.78 | +4.57% | INR 98.02 | INR 108.00 | INR 98.02 | 1.17M |
| 2026-07-30 | INR 100.20 | +4.22% | INR 98.99 | INR 101.61 | INR 95.17 | 764.91K |
| 2026-07-29 | INR 96.14 | -4.43% | INR 100.00 | INR 101.88 | INR 94.27 | 713.86K |
| 2026-07-28 | INR 100.60 | +1.06% | INR 99.50 | INR 105.95 | INR 99.00 | 354.74K |
| 2026-07-27 | INR 99.54 | -0.08% | INR 99.62 | INR 100.50 | INR 99.00 | 178.02K |
| 2026-07-24 | INR 99.62 | +2.71% | INR 97.22 | INR 102.00 | INR 95.10 | 490.23K |
| 2026-07-23 | INR 96.99 | -1.14% | INR 98.49 | INR 98.90 | INR 95.65 | 305.28K |
| 2026-07-22 | INR 98.11 | -4.38% | INR 103.70 | INR 103.71 | INR 96.50 | 334.75K |
| 2026-07-21 | INR 102.60 | +3.29% | INR 99.01 | INR 105.65 | INR 98.98 | 375.40K |
| 2026-07-20 | INR 99.33 | -4.42% | INR 102.80 | INR 103.92 | INR 98.76 | 644.72K |
| 2026-07-17 | INR 103.92 | -2.18% | INR 105.30 | INR 108.26 | INR 102.80 | 480.59K |
| 2026-07-16 | INR 106.24 | +5.08% | INR 100.91 | INR 109.80 | INR 100.90 | 646.57K |
| 2026-07-15 | INR 101.10 | +3.65% | INR 99.90 | INR 102.41 | INR 97.25 | 313.03K |
| 2026-07-14 | INR 97.54 | -1.87% | INR 98.00 | INR 99.40 | INR 97.02 | 528.08K |
| 2026-07-13 | INR 99.40 | -0.91% | INR 100.31 | INR 100.31 | INR 95.60 | 184.63K |
| 2026-07-10 | INR 100.31 | +1.15% | INR 100.90 | INR 101.00 | INR 97.00 | 544.39K |
| 2026-07-09 | INR 99.17 | -1.28% | INR 102.00 | INR 102.00 | INR 95.55 | 250.08K |
| 2026-07-08 | INR 100.46 | -4.98% | INR 102.00 | INR 103.61 | INR 100.44 | 238.40K |
| 2026-07-07 | INR 105.72 | -1.27% | INR 111.30 | INR 111.30 | INR 103.65 | 355.93K |
| 2026-07-06 | INR 107.08 | +4.99% | INR 107.00 | INR 107.08 | INR 97.55 | 455.80K |
| 2026-07-03 | INR 101.99 | -4.99% | INR 101.99 | INR 101.99 | INR 101.99 | 99.49K |
| 2026-07-02 | INR 107.35 | — | INR 113.00 | INR 113.00 | INR 107.35 | 517.05K |