Corporate Merchant Bankers Limited (BOM:540199)
India
· Delayed Price · Currency is INR 50.10
+2.00 (4.16%)
At close: Apr 28, 2026
BOM:540199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.60 | 52.60 | 48.06 | 48.96 | 48.96 | -2.28% | 209 |
| Apr 28, 2026 | 46.25 | 50.10 | 46.25 | 50.10 | 50.10 | 4.16% | 446 |
| Apr 27, 2026 | 48.25 | 50.79 | 46.57 | 48.10 | 48.10 | -0.68% | 239 |
| Apr 24, 2026 | 48.16 | 52.00 | 48.16 | 48.43 | 48.43 | -3.20% | 680 |
| Apr 23, 2026 | 46.51 | 50.98 | 46.51 | 50.03 | 50.03 | 2.23% | 1,010 |
| Apr 22, 2026 | 50.95 | 52.44 | 47.46 | 48.94 | 48.94 | -2.02% | 4,308 |
| Apr 21, 2026 | 49.96 | 49.96 | 48.45 | 49.95 | 49.95 | 4.96% | 731 |
| Apr 20, 2026 | 50.95 | 52.52 | 47.52 | 47.59 | 47.59 | -4.86% | 4,252 |
| Apr 17, 2026 | 52.10 | 54.70 | 50.00 | 50.02 | 50.02 | -3.99% | 10,856 |
| Apr 16, 2026 | 52.97 | 52.97 | 49.00 | 52.10 | 52.10 | 3.27% | 813 |
| Apr 15, 2026 | 51.24 | 53.80 | 48.70 | 50.45 | 50.45 | -1.54% | 2,303 |
| Apr 13, 2026 | 51.50 | 51.50 | 51.24 | 51.24 | 51.24 | 4.46% | 707 |
| Apr 10, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 4.99% | 1 |
| Apr 9, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 4.99% | 102 |
| Apr 8, 2026 | 45.69 | 45.69 | 44.47 | 44.50 | 44.50 | 2.25% | 1,057 |
| Apr 7, 2026 | 48.10 | 48.10 | 43.52 | 43.52 | 43.52 | -5.00% | 3,220 |
| Apr 6, 2026 | 44.72 | 45.81 | 44.72 | 45.81 | 45.81 | 5.00% | 196 |
| Apr 2, 2026 | 43.67 | 45.94 | 41.69 | 43.63 | 43.63 | -0.57% | 382 |
| Apr 1, 2026 | 48.20 | 48.20 | 43.87 | 43.88 | 43.88 | -4.96% | 668 |
| Mar 30, 2026 | 51.00 | 51.00 | 46.17 | 46.17 | 46.17 | -5.00% | 691 |
| Mar 27, 2026 | 53.44 | 53.44 | 48.45 | 48.60 | 48.60 | -4.71% | 316 |
| Mar 25, 2026 | 53.68 | 55.87 | 51.00 | 51.00 | 51.00 | -4.99% | 437 |
| Mar 24, 2026 | 53.68 | 56.50 | 53.68 | 53.68 | 53.68 | -4.99% | 130 |
| Mar 23, 2026 | 58.31 | 62.33 | 56.50 | 56.50 | 56.50 | -4.99% | 696 |
| Mar 20, 2026 | 65.60 | 65.60 | 59.37 | 59.47 | 59.47 | -4.83% | 4,128 |
| Mar 19, 2026 | 63.43 | 63.43 | 57.39 | 62.49 | 62.49 | 3.44% | 2,251 |
| Mar 18, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 4.99% | 52 |
| Mar 17, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 5.00% | 149 |
| Mar 16, 2026 | 52.22 | 54.80 | 52.22 | 54.80 | 54.80 | 4.94% | 125 |
| Mar 13, 2026 | 52.06 | 56.85 | 52.06 | 52.22 | 52.22 | -4.69% | 1,402 |
| Mar 12, 2026 | 54.80 | 54.80 | 54.79 | 54.79 | 54.79 | -4.99% | 354 |
| Mar 11, 2026 | 59.10 | 59.18 | 54.02 | 57.67 | 57.67 | 2.31% | 405 |
| Mar 10, 2026 | 52.90 | 58.00 | 52.90 | 56.37 | 56.37 | 1.81% | 402 |
| Mar 9, 2026 | 60.68 | 60.69 | 55.00 | 55.37 | 55.37 | -4.20% | 1,800 |
| Mar 6, 2026 | 59.39 | 59.39 | 53.80 | 57.80 | 57.80 | 2.17% | 2,421 |
| Mar 5, 2026 | 54.96 | 56.57 | 54.96 | 56.57 | 56.57 | 4.99% | 550 |
| Mar 4, 2026 | 50.53 | 54.00 | 50.43 | 53.88 | 53.88 | 1.51% | 277 |
| Mar 2, 2026 | 56.90 | 58.50 | 52.97 | 53.08 | 53.08 | -4.79% | 760 |
| Feb 27, 2026 | 57.95 | 57.95 | 55.75 | 55.75 | 55.75 | -4.94% | 70 |
| Feb 26, 2026 | 60.50 | 61.70 | 58.65 | 58.65 | 58.65 | -4.94% | 76 |
| Feb 25, 2026 | 64.90 | 68.10 | 61.70 | 61.70 | 61.70 | -4.93% | 925 |
| Feb 24, 2026 | 64.90 | 71.60 | 64.90 | 64.90 | 64.90 | -4.98% | 1,281 |
| Feb 23, 2026 | 73.00 | 75.15 | 68.10 | 68.30 | 68.30 | -4.68% | 1,332 |
| Feb 20, 2026 | 75.30 | 75.30 | 71.65 | 71.65 | 71.65 | -4.97% | 303 |
| Feb 19, 2026 | 83.10 | 83.10 | 75.25 | 75.40 | 75.40 | -4.80% | 1,185 |
| Feb 18, 2026 | 87.40 | 87.40 | 79.10 | 79.20 | 79.20 | -4.86% | 1,398 |
| Feb 17, 2026 | 89.35 | 91.95 | 83.25 | 83.25 | 83.25 | -4.97% | 666 |
| Feb 16, 2026 | 93.85 | 96.50 | 87.40 | 87.60 | 87.60 | -4.78% | 1,631 |
| Feb 13, 2026 | 101.55 | 101.55 | 91.95 | 92.00 | 92.00 | -4.91% | 551 |
| Feb 12, 2026 | 101.80 | 106.85 | 96.75 | 96.75 | 96.75 | -4.96% | 1,297 |
| Feb 11, 2026 | 106.55 | 106.55 | 101.25 | 101.80 | 101.80 | -4.46% | 26 |
| Feb 10, 2026 | 112.15 | 112.15 | 106.55 | 106.55 | 106.55 | -4.99% | 230 |
| Feb 9, 2026 | 112.10 | 123.80 | 112.10 | 112.15 | 112.15 | -4.92% | 516 |
| Feb 6, 2026 | 123.80 | 128.50 | 117.00 | 117.95 | 117.95 | -3.79% | 296 |
| Feb 5, 2026 | 134.45 | 134.45 | 121.65 | 122.60 | 122.60 | -4.26% | 178 |
| Feb 4, 2026 | 141.45 | 141.45 | 128.05 | 128.05 | 128.05 | -4.97% | 116 |
| Feb 3, 2026 | 148.85 | 148.85 | 134.75 | 134.75 | 134.75 | -4.97% | 118 |
| Feb 2, 2026 | 156.70 | 156.70 | 141.80 | 141.80 | 141.80 | -4.99% | 253 |
| Feb 1, 2026 | 139.20 | 153.80 | 139.20 | 149.25 | 149.25 | 1.88% | 376 |
| Jan 30, 2026 | 154.20 | 154.20 | 146.50 | 146.50 | 146.50 | -4.99% | 10 |
| Jan 29, 2026 | 146.90 | 154.20 | 146.90 | 154.20 | 154.20 | 4.97% | 96 |
| Jan 28, 2026 | 138.40 | 152.90 | 138.40 | 146.90 | 146.90 | 0.86% | 60 |
| Jan 27, 2026 | 160.95 | 160.95 | 145.65 | 145.65 | 145.65 | -4.99% | 5 |
| Jan 23, 2026 | 153.30 | 169.40 | 153.30 | 153.30 | 153.30 | -4.99% | 706 |
| Jan 22, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | -4.98% | 96 |
| Jan 21, 2026 | 169.80 | 178.70 | 169.80 | 169.80 | 169.80 | -4.98% | 122 |
| Jan 20, 2026 | 188.10 | 188.10 | 178.70 | 178.70 | 178.70 | -5.00% | 29 |
| Jan 19, 2026 | 188.10 | 207.80 | 188.10 | 188.10 | 188.10 | -5.00% | 37 |
| Jan 16, 2026 | 181.60 | 200.70 | 181.60 | 198.00 | 198.00 | 3.58% | 111 |
| Jan 14, 2026 | 194.00 | 194.00 | 175.85 | 191.15 | 191.15 | 3.27% | 766 |
| Jan 13, 2026 | 189.55 | 194.95 | 180.10 | 185.10 | 185.10 | -2.35% | 178 |
| Jan 12, 2026 | 189.60 | 208.00 | 189.55 | 189.55 | 189.55 | -4.99% | 219 |
| Jan 9, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -4.98% | 12 |
| Jan 8, 2026 | 212.00 | 212.00 | 209.95 | 209.95 | 209.95 | -1.87% | 18 |
| Jan 7, 2026 | 222.95 | 222.95 | 203.30 | 213.95 | 213.95 | -0.02% | 128 |
| Jan 6, 2026 | 194.90 | 215.00 | 194.90 | 214.00 | 214.00 | 4.31% | 410 |
| Jan 5, 2026 | 225.40 | 225.40 | 204.00 | 205.15 | 205.15 | -4.45% | 2,022 |
| Jan 2, 2026 | 214.70 | 236.00 | 214.70 | 214.70 | 214.70 | -4.98% | 309 |
| Jan 1, 2026 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | -4.98% | 57 |
| Dec 31, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -4.99% | 25 |
| Dec 30, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | -4.99% | 33 |
| Dec 29, 2025 | 263.45 | 277.30 | 263.45 | 263.45 | 263.45 | -4.99% | 500 |
| Dec 26, 2025 | 277.30 | 291.00 | 277.30 | 277.30 | 277.30 | -4.99% | 157 |
| Dec 24, 2025 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | -5.00% | 171 |
| Dec 23, 2025 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | -4.99% | 4 |
| Dec 22, 2025 | 340.35 | 342.05 | 323.35 | 323.35 | 323.35 | -4.99% | 241 |
| Dec 19, 2025 | 340.35 | 340.35 | 340.35 | 340.35 | 340.35 | -1.99% | 12 |
| Dec 18, 2025 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | -1.99% | 10 |
| Dec 17, 2025 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | -1.99% | 12 |
| Dec 16, 2025 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -1.99% | 3 |
| Dec 15, 2025 | 368.85 | 368.85 | 368.85 | 368.85 | 368.85 | -1.99% | 3 |
| Dec 12, 2025 | 391.00 | 391.00 | 376.35 | 376.35 | 376.35 | -1.99% | 159 |
| Dec 11, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.95% | 107 |
| Dec 10, 2025 | 361.95 | 376.65 | 361.95 | 376.65 | 376.65 | 1.99% | 236 |
| Dec 9, 2025 | 368.20 | 369.30 | 368.20 | 369.30 | 369.30 | -1.70% | 53 |
| Dec 8, 2025 | 382.00 | 382.00 | 374.60 | 375.70 | 375.70 | -1.70% | 16 |
| Dec 5, 2025 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - | 20 |
| Dec 4, 2025 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - | 6 |
| Dec 3, 2025 | 382.20 | 384.10 | 382.20 | 382.20 | 382.20 | -1.99% | 16 |
| Dec 2, 2025 | 389.95 | 389.95 | 389.95 | 389.95 | 389.95 | -2.00% | 152 |