Cummins India Limited CUMMINSIND
NSE · India · Producer Manufacturing
INR 4,860.00+100.00 (+2.10%)
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 4,760.00 | -0.83% | INR 4,821.50 | INR 4,839.00 | INR 4,741.00 | 573.79K |
| 2026-09-29 | INR 4,800.00 | -1.13% | INR 4,850.00 | INR 4,875.00 | INR 4,795.00 | 796.82K |
| 2026-09-28 | INR 4,855.00 | -1.82% | INR 4,940.00 | INR 4,940.00 | INR 4,820.00 | 469.45K |
| 2026-09-25 | INR 4,945.00 | -0.56% | INR 4,972.00 | INR 4,991.50 | INR 4,922.50 | 337.30K |
| 2026-09-24 | INR 4,973.00 | -0.74% | INR 5,003.50 | INR 5,011.50 | INR 4,958.00 | 164.36K |
| 2026-09-23 | INR 5,010.00 | +0.96% | INR 5,000.00 | INR 5,053.50 | INR 4,928.00 | 235.68K |
| 2026-09-22 | INR 4,962.50 | -2.06% | INR 5,090.00 | INR 5,128.50 | INR 4,962.50 | 314.34K |
| 2026-09-21 | INR 5,067.00 | -0.64% | INR 5,100.00 | INR 5,135.00 | INR 5,050.00 | 281.30K |
| 2026-09-18 | INR 5,099.50 | +1.58% | INR 5,000.00 | INR 5,119.00 | INR 5,000.00 | 502.37K |
| 2026-09-17 | INR 5,020.00 | +1.62% | INR 4,940.00 | INR 5,043.50 | INR 4,920.00 | 255.29K |
| 2026-09-16 | INR 4,940.00 | +1.35% | INR 4,863.50 | INR 4,985.00 | INR 4,844.00 | 399.69K |
| 2026-09-15 | INR 4,874.00 | -3.87% | INR 5,070.00 | INR 5,121.50 | INR 4,874.00 | 304.82K |
| 2026-09-14 | INR 5,070.00 | 0.00% | INR 5,070.00 | INR 5,070.00 | INR 5,070.00 | 0 |
| 2026-09-11 | INR 5,070.00 | -1.65% | INR 5,117.00 | INR 5,152.00 | INR 5,020.50 | 331.01K |
| 2026-09-10 | INR 5,155.00 | -0.30% | INR 5,170.50 | INR 5,237.00 | INR 5,069.50 | 817.25K |
| 2026-09-09 | INR 5,170.50 | +2.59% | INR 5,020.00 | INR 5,182.50 | INR 5,020.00 | 373.02K |
| 2026-09-08 | INR 5,040.00 | +0.20% | INR 5,007.00 | INR 5,040.00 | INR 4,965.00 | 457.63K |
| 2026-09-07 | INR 5,030.00 | -0.10% | INR 5,035.00 | INR 5,072.00 | INR 4,985.00 | 201.78K |
| 2026-09-04 | INR 5,035.00 | -0.71% | INR 5,071.00 | INR 5,083.00 | INR 5,013.00 | 483.83K |
| 2026-09-03 | INR 5,071.00 | -0.34% | INR 5,088.50 | INR 5,118.00 | INR 5,035.50 | 180.39K |
| 2026-09-02 | INR 5,088.50 | -0.32% | INR 5,089.00 | INR 5,089.00 | INR 5,001.00 | 368.60K |
| 2026-09-01 | INR 5,105.00 | 0.00% | INR 5,093.50 | INR 5,115.00 | INR 5,054.50 | 430.88K |
| 2026-08-31 | INR 5,105.00 | -1.69% | INR 5,150.00 | INR 5,179.00 | INR 5,105.00 | 507.24K |
| 2026-08-28 | INR 5,193.00 | +0.06% | INR 5,215.00 | INR 5,215.00 | INR 5,126.00 | 387.33K |
| 2026-08-27 | INR 5,190.00 | -0.19% | INR 5,225.00 | INR 5,270.00 | INR 5,141.50 | 553.73K |
| 2026-08-26 | INR 5,200.00 | -0.75% | INR 5,125.00 | INR 5,237.00 | INR 5,125.00 | 714.04K |
| 2026-08-25 | INR 5,239.50 | +0.95% | INR 5,220.00 | INR 5,239.50 | INR 5,150.00 | 562.08K |
| 2026-08-24 | INR 5,190.00 | +1.62% | INR 5,100.00 | INR 5,190.00 | INR 5,083.00 | 686.78K |
| 2026-08-21 | INR 5,107.50 | -1.87% | INR 5,116.00 | INR 5,218.00 | INR 5,092.00 | 753.74K |
| 2026-08-20 | INR 5,205.00 | -0.29% | INR 5,250.00 | INR 5,252.50 | INR 5,192.50 | 253.76K |
| 2026-08-19 | INR 5,220.00 | -2.43% | INR 5,301.50 | INR 5,347.00 | INR 5,206.50 | 321.11K |
| 2026-08-18 | INR 5,350.00 | -1.83% | INR 5,478.50 | INR 5,484.00 | INR 5,350.00 | 177.07K |
| 2026-08-17 | INR 5,450.00 | +0.93% | INR 5,359.50 | INR 5,475.00 | INR 5,338.50 | 481.67K |
| 2026-08-14 | INR 5,400.00 | +1.60% | INR 5,348.00 | INR 5,426.00 | INR 5,339.50 | 415.05K |
| 2026-08-13 | INR 5,315.00 | -0.93% | INR 5,350.50 | INR 5,384.50 | INR 5,315.00 | 357.22K |
| 2026-08-12 | INR 5,365.00 | -0.25% | INR 5,366.50 | INR 5,406.50 | INR 5,330.00 | 554.04K |
| 2026-08-11 | INR 5,378.50 | -1.28% | INR 5,418.00 | INR 5,447.00 | INR 5,356.00 | 370.56K |
| 2026-08-10 | INR 5,448.00 | +0.41% | INR 5,480.00 | INR 5,486.00 | INR 5,393.50 | 225.72K |
| 2026-08-07 | INR 5,426.00 | +0.44% | INR 5,405.00 | INR 5,474.50 | INR 5,348.50 | 262.77K |
| 2026-08-06 | INR 5,402.00 | -0.70% | INR 5,175.00 | INR 5,455.00 | INR 5,175.00 | 2.06M |
| 2026-08-05 | INR 5,440.00 | -1.98% | INR 5,568.50 | INR 5,593.50 | INR 5,345.00 | 594.56K |
| 2026-08-04 | INR 5,550.00 | 0.00% | INR 5,536.50 | INR 5,595.00 | INR 5,439.00 | 324.05K |
| 2026-08-03 | INR 5,550.00 | +0.56% | INR 5,526.00 | INR 5,550.00 | INR 5,486.00 | 146.21K |
| 2026-07-31 | INR 5,519.00 | +2.28% | INR 5,463.00 | INR 5,567.00 | INR 5,461.50 | 357.88K |
| 2026-07-30 | INR 5,396.00 | +0.24% | INR 5,397.00 | INR 5,426.00 | INR 5,315.00 | 297.10K |
| 2026-07-29 | INR 5,383.00 | -1.33% | INR 5,452.50 | INR 5,477.50 | INR 5,371.50 | 453.70K |
| 2026-07-28 | INR 5,455.50 | -3.09% | INR 5,605.00 | INR 5,620.00 | INR 5,408.00 | 573.65K |
| 2026-07-27 | INR 5,629.50 | +0.52% | INR 5,643.50 | INR 5,649.50 | INR 5,589.50 | 343.11K |
| 2026-07-24 | INR 5,600.50 | +0.03% | INR 5,571.00 | INR 5,652.50 | INR 5,533.00 | 290.71K |
| 2026-07-23 | INR 5,599.00 | +0.23% | INR 5,565.00 | INR 5,658.00 | INR 5,543.00 | 254.40K |
| 2026-07-22 | INR 5,586.00 | +0.05% | INR 5,617.50 | INR 5,637.00 | INR 5,563.50 | 322.36K |
| 2026-07-21 | INR 5,583.00 | +1.40% | INR 5,535.50 | INR 5,587.00 | INR 5,505.50 | 189.19K |
| 2026-07-20 | INR 5,506.00 | +1.06% | INR 5,438.00 | INR 5,531.50 | INR 5,397.00 | 312.03K |
| 2026-07-17 | INR 5,448.00 | -2.58% | INR 5,582.00 | INR 5,582.00 | INR 5,390.00 | 666.62K |
| 2026-07-16 | INR 5,592.00 | +0.77% | INR 5,557.00 | INR 5,674.50 | INR 5,473.50 | 686.67K |
| 2026-07-15 | INR 5,549.50 | +1.02% | INR 5,515.00 | INR 5,601.50 | INR 5,512.00 | 522.11K |
| 2026-07-14 | INR 5,493.50 | -1.11% | INR 5,537.50 | INR 5,555.00 | INR 5,480.00 | 356.81K |
| 2026-07-13 | INR 5,555.00 | -1.18% | INR 5,600.00 | INR 5,601.50 | INR 5,529.00 | 323.37K |
| 2026-07-10 | INR 5,621.50 | +1.43% | INR 5,567.00 | INR 5,714.00 | INR 5,567.00 | 463.88K |
| 2026-07-09 | INR 5,542.50 | +0.80% | INR 5,506.00 | INR 5,566.50 | INR 5,492.00 | 295.53K |
| 2026-07-08 | INR 5,498.50 | +0.49% | INR 5,425.00 | INR 5,561.00 | INR 5,381.00 | 392.52K |
| 2026-07-07 | INR 5,471.50 | -1.92% | INR 5,569.00 | INR 5,578.50 | INR 5,424.00 | 592.19K |
| 2026-07-06 | INR 5,578.50 | +1.83% | INR 5,479.00 | INR 5,594.00 | INR 5,476.00 | 429.46K |
| 2026-07-03 | INR 5,478.00 | -1.80% | INR 5,690.00 | INR 5,690.00 | INR 5,454.50 | 787.93K |
| 2026-07-02 | INR 5,578.50 | -1.49% | INR 5,680.50 | INR 5,690.00 | INR 5,555.00 | 325.69K |
| 2026-07-01 | INR 5,663.00 | +0.06% | INR 5,695.00 | INR 5,740.00 | INR 5,614.50 | 227.45K |
| 2026-06-30 | INR 5,659.50 | +2.13% | INR 5,582.50 | INR 5,699.00 | INR 5,547.00 | 646.57K |
| 2026-06-29 | INR 5,541.50 | -1.78% | INR 5,699.00 | INR 5,706.50 | INR 5,505.50 | 1.82M |
| 2026-06-26 | INR 5,642.00 | 0.00% | INR 5,642.00 | INR 5,642.00 | INR 5,642.00 | 0 |
| 2026-06-25 | INR 5,642.00 | +1.56% | INR 5,555.50 | INR 5,698.50 | INR 5,550.50 | 479.62K |
| 2026-06-24 | INR 5,555.50 | -3.14% | INR 5,752.50 | INR 5,775.50 | INR 5,535.50 | 425.44K |
| 2026-06-23 | INR 5,735.50 | -0.49% | INR 5,802.50 | INR 5,838.00 | INR 5,725.50 | 440.33K |
| 2026-06-22 | INR 5,764.00 | -1.72% | INR 5,795.50 | INR 5,795.50 | INR 5,637.00 | 591.11K |
| 2026-06-19 | INR 5,865.00 | +0.12% | INR 5,875.00 | INR 5,908.00 | INR 5,805.00 | 323.51K |
| 2026-06-18 | INR 5,858.00 | +0.43% | INR 5,855.00 | INR 5,887.00 | INR 5,816.00 | 311.19K |
| 2026-06-17 | INR 5,833.00 | +1.91% | INR 5,758.00 | INR 5,850.00 | INR 5,725.00 | 338.49K |
| 2026-06-16 | INR 5,723.50 | -0.53% | INR 5,798.00 | INR 5,813.50 | INR 5,700.50 | 257.26K |
| 2026-06-15 | INR 5,754.00 | +2.36% | INR 5,700.00 | INR 5,787.50 | INR 5,630.00 | 409.78K |
| 2026-06-12 | INR 5,621.50 | +1.16% | INR 5,650.00 | INR 5,663.50 | INR 5,570.00 | 249.00K |
| 2026-06-11 | INR 5,557.00 | -0.94% | INR 5,590.50 | INR 5,709.50 | INR 5,541.00 | 249.69K |
| 2026-06-10 | INR 5,609.50 | -0.28% | INR 5,626.00 | INR 5,699.00 | INR 5,560.00 | 276.87K |
| 2026-06-09 | INR 5,625.50 | +0.27% | INR 5,635.00 | INR 5,691.00 | INR 5,561.00 | 485.17K |
| 2026-06-08 | INR 5,610.50 | -3.00% | INR 5,650.00 | INR 5,740.50 | INR 5,556.50 | 483.84K |
| 2026-06-05 | INR 5,784.00 | -0.06% | INR 5,845.00 | INR 5,869.00 | INR 5,750.00 | 381.09K |
| 2026-06-04 | INR 5,787.50 | +1.67% | INR 5,700.00 | INR 5,867.50 | INR 5,662.50 | 502.85K |
| 2026-06-03 | INR 5,692.50 | -0.27% | INR 5,741.00 | INR 5,749.00 | INR 5,657.00 | 384.97K |
| 2026-06-02 | INR 5,708.00 | +0.48% | INR 5,665.00 | INR 5,764.50 | INR 5,607.00 | 702.12K |
| 2026-06-01 | INR 5,680.50 | -3.41% | INR 5,979.50 | INR 5,979.50 | INR 5,662.50 | 597.52K |
| 2026-05-29 | INR 5,881.00 | -2.43% | INR 6,100.00 | INR 6,100.00 | INR 5,855.50 | 2.02M |
| 2026-05-28 | INR 6,027.50 | 0.00% | INR 6,027.50 | INR 6,027.50 | INR 6,027.50 | 0 |