Cemantic Infra-Tech Limited (BOM:538596)
India
· Delayed Price · Currency is INR 4.990
+0.220 (4.61%)
At close: Apr 28, 2026
Cemantic Infra-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.00 | 5.00 | 4.77 | 4.99 | 4.99 | 4.61% | 1,574 |
| Apr 27, 2026 | 4.66 | 4.89 | 4.66 | 4.77 | 4.77 | 2.36% | 4 |
| Apr 24, 2026 | 4.77 | 4.77 | 4.66 | 4.66 | 4.66 | -4.90% | 158 |
| Apr 23, 2026 | 4.90 | 4.90 | 4.73 | 4.90 | 4.90 | -1.41% | 402 |
| Apr 22, 2026 | 4.98 | 5.10 | 4.96 | 4.97 | 4.97 | 1.43% | 8,927 |
| Apr 21, 2026 | 4.97 | 4.97 | 4.73 | 4.90 | 4.90 | -1.41% | 166 |
| Apr 20, 2026 | 4.96 | 4.98 | 4.74 | 4.97 | 4.97 | -0.20% | 716 |
| Apr 17, 2026 | 4.98 | 5.10 | 4.74 | 4.98 | 4.98 | - | 1,103 |
| Apr 16, 2026 | 4.83 | 4.98 | 4.59 | 4.98 | 4.98 | 3.11% | 878 |
| Apr 15, 2026 | 4.61 | 4.83 | 4.61 | 4.83 | 4.83 | -0.41% | 1,312 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -4.90% | 1,428 |
| Apr 10, 2026 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | 2.41% | 726 |
| Apr 9, 2026 | 5.05 | 5.05 | 4.76 | 4.98 | 4.98 | -0.40% | 646 |
| Apr 8, 2026 | 5.00 | 5.00 | 4.57 | 5.00 | 5.00 | 3.95% | 601 |
| Apr 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.79% | 307 |
| Apr 6, 2026 | 4.45 | 4.59 | 4.45 | 4.59 | 4.59 | -1.92% | 534 |
| Apr 2, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -1.47% | 105 |
| Apr 1, 2026 | 4.77 | 4.77 | 4.63 | 4.75 | 4.75 | -2.46% | 788 |
| Mar 30, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.21% | 2 |
| Mar 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | 26 |
| Mar 25, 2026 | 5.18 | 5.18 | 5.00 | 5.10 | 5.10 | 2.41% | 176 |
| Mar 24, 2026 | 4.80 | 5.00 | 4.61 | 4.98 | 4.98 | 2.68% | 3,037 |
| Mar 23, 2026 | 4.46 | 4.90 | 4.46 | 4.85 | 4.85 | 3.41% | 259 |
| Mar 20, 2026 | 4.73 | 4.73 | 4.50 | 4.69 | 4.69 | -0.85% | 1,209 |
| Mar 19, 2026 | 5.16 | 5.16 | 4.73 | 4.73 | 4.73 | -4.83% | 327 |
| Mar 18, 2026 | 5.17 | 5.17 | 4.97 | 4.97 | 4.97 | 0.81% | 202 |
| Mar 17, 2026 | 4.99 | 4.99 | 4.54 | 4.93 | 4.93 | 3.35% | 1,015 |
| Mar 16, 2026 | 5.00 | 5.00 | 4.77 | 4.77 | 4.77 | -4.98% | 270 |
| Mar 13, 2026 | 5.17 | 5.17 | 5.02 | 5.02 | 5.02 | -3.09% | 144 |
| Mar 12, 2026 | 5.00 | 5.24 | 5.00 | 5.18 | 5.18 | 3.60% | 730 |
| Mar 11, 2026 | 5.27 | 5.27 | 4.77 | 5.00 | 5.00 | -0.40% | 936 |
| Mar 10, 2026 | 5.17 | 5.54 | 5.02 | 5.02 | 5.02 | -4.92% | 3,933 |
| Mar 9, 2026 | 5.82 | 5.82 | 5.28 | 5.28 | 5.28 | -4.86% | 85 |
| Mar 6, 2026 | 5.56 | 5.56 | 5.04 | 5.55 | 5.55 | 4.72% | 944 |
| Mar 5, 2026 | 5.33 | 5.33 | 4.83 | 5.30 | 5.30 | 4.33% | 4,700 |
| Mar 4, 2026 | 5.34 | 5.60 | 5.08 | 5.08 | 5.08 | -4.87% | 488 |
| Mar 2, 2026 | 5.61 | 5.61 | 5.34 | 5.34 | 5.34 | -0.19% | 208 |
| Feb 27, 2026 | 5.60 | 5.60 | 5.08 | 5.35 | 5.35 | 0.19% | 1,765 |
| Feb 26, 2026 | 5.46 | 5.46 | 4.94 | 5.34 | 5.34 | 2.69% | 2,296 |
| Feb 25, 2026 | 5.25 | 5.25 | 4.90 | 5.20 | 5.20 | 4.00% | 644 |
| Feb 24, 2026 | 5.04 | 5.04 | 4.56 | 5.00 | 5.00 | 4.17% | 448 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.38 | 4.80 | 4.80 | 4.58% | 803 |
| Feb 20, 2026 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | 4.79% | 512 |
| Feb 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.78% | 2,648 |
| Feb 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.76% | 746 |
| Feb 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | 1 |
| Feb 13, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | 1.06% | 323 |
| Feb 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 600 |
| Feb 9, 2026 | 3.84 | 3.84 | 3.58 | 3.74 | 3.74 | -0.53% | 756 |
| Feb 5, 2026 | 3.95 | 3.95 | 3.76 | 3.76 | 3.76 | -4.81% | 73 |
| Feb 4, 2026 | 3.95 | 4.04 | 3.95 | 3.95 | 3.95 | 0.77% | 318 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 40 |
| Feb 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.73% | 24 |
| Feb 1, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 1,007 |
| Jan 30, 2026 | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | 2.03% | 617 |
| Jan 29, 2026 | 4.15 | 4.25 | 3.95 | 3.95 | 3.95 | -4.82% | 452 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.07 | 4.15 | 4.15 | -3.04% | 1,819 |
| Jan 27, 2026 | 4.29 | 4.29 | 4.07 | 4.28 | 4.28 | - | 154 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 20 |
| Jan 21, 2026 | 4.08 | 4.20 | 3.98 | 4.20 | 4.20 | 5.00% | 85 |
| Jan 20, 2026 | 3.81 | 4.00 | 3.80 | 4.00 | 4.00 | 4.99% | 500 |
| Jan 19, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 235 |
| Jan 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | 74 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Jan 12, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | -0.52% | 105 |
| Jan 9, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | - | 435 |
| Jan 8, 2026 | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | -4.98% | 107 |
| Jan 7, 2026 | 4.02 | 4.02 | 3.82 | 4.02 | 4.02 | - | 2,433 |
| Jan 6, 2026 | 4.24 | 4.24 | 4.01 | 4.02 | 4.02 | -4.74% | 1,089 |
| Jan 5, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | - | 169 |
| Jan 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 5 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 500 |
| Dec 29, 2025 | 4.22 | 4.22 | 4.05 | 4.05 | 4.05 | -4.03% | 500 |
| Dec 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | 100 |
| Dec 24, 2025 | 4.21 | 4.21 | 4.11 | 4.12 | 4.12 | 0.24% | 201 |
| Dec 23, 2025 | 4.53 | 4.53 | 4.11 | 4.11 | 4.11 | -4.86% | 516 |
| Dec 22, 2025 | 4.39 | 4.39 | 4.28 | 4.32 | 4.32 | -1.14% | 1,202 |
| Dec 19, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 50 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | -5.00% | 7 |
| Dec 17, 2025 | 5.07 | 5.07 | 4.60 | 4.60 | 4.60 | -4.76% | 375 |
| Dec 16, 2025 | 4.75 | 4.85 | 4.75 | 4.83 | 4.83 | -0.41% | 33 |
| Dec 15, 2025 | 5.34 | 5.34 | 4.85 | 4.85 | 4.85 | -4.72% | 6,076 |
| Dec 12, 2025 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 3,585 |
| Dec 11, 2025 | 4.71 | 4.85 | 4.39 | 4.85 | 4.85 | 4.98% | 148 |
| Dec 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.00% | 1,028 |
| Dec 9, 2025 | 4.60 | 4.85 | 4.39 | 4.40 | 4.40 | -4.76% | 1,127 |
| Dec 8, 2025 | 4.60 | 4.80 | 4.60 | 4.62 | 4.62 | 0.43% | 290 |
| Dec 5, 2025 | 4.51 | 4.63 | 4.51 | 4.60 | 4.60 | - | 198 |
| Dec 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.31% | 174 |
| Dec 2, 2025 | 4.18 | 4.41 | 4.18 | 4.41 | 4.41 | 5.00% | 129 |
| Dec 1, 2025 | 4.23 | 4.23 | 4.18 | 4.20 | 4.20 | -1.87% | 396 |
| Nov 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | 102 |
| Nov 27, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 5,504 |
| Nov 26, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 1.58% | 906 |
| Nov 25, 2025 | 4.66 | 4.66 | 4.43 | 4.43 | 4.43 | -4.94% | 1,005 |
| Nov 24, 2025 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | -1.89% | 297 |
| Nov 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 303 |
| Nov 20, 2025 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | - | 4,334 |
| Nov 19, 2025 | 4.75 | 4.75 | 4.52 | 4.75 | 4.75 | - | 658 |
| Nov 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1 |