CMM Infraprojects Limited (NSE:CMMIPL)
India
· Delayed Price · Currency is INR 190.07
+4.87 (2.63%)
At close: Apr 23, 2025
CMM Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 190.07 | 190.07 | 190.07 | 190.07 | 190.07 | 2.63% | - |
| Apr 22, 2025 | 185.20 | 185.20 | 175.45 | 185.20 | 185.20 | 2.70% | 194 |
| Apr 16, 2025 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - | - |
| Apr 11, 2025 | 190.07 | 190.07 | 180.33 | 180.33 | 180.33 | -2.63% | - |
| Apr 9, 2025 | 180.33 | 185.20 | 180.33 | 185.20 | 185.20 | 2.70% | - |
| Apr 8, 2025 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | 2.78% | 97 |
| Apr 7, 2025 | 175.45 | 175.45 | 170.58 | 175.45 | 175.45 | - | 97 |
| Apr 4, 2025 | 170.58 | 175.45 | 170.58 | 175.45 | 175.45 | 2.86% | - |
| Apr 3, 2025 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | 2.94% | 194 |
| Apr 2, 2025 | 165.71 | 165.71 | 160.83 | 165.71 | 165.70 | 3.03% | - |
| Mar 28, 2025 | 160.83 | 170.58 | 160.83 | 160.83 | 160.83 | -2.94% | 584 |
| Mar 27, 2025 | 175.45 | 175.45 | 165.71 | 165.71 | 165.70 | -2.86% | 194 |
| Mar 26, 2025 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | 2.94% | 292 |
| Mar 25, 2025 | 165.71 | 165.71 | 165.71 | 165.71 | 165.70 | -2.86% | 97 |
| Mar 24, 2025 | 170.58 | 180.33 | 170.58 | 170.58 | 170.58 | -2.78% | 194 |
| Mar 21, 2025 | 190.07 | 190.07 | 175.45 | 175.45 | 175.45 | -5.26% | 194 |
| Mar 20, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - | - |
| Mar 19, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 2.70% | 97 |
| Mar 18, 2025 | 180.33 | 180.33 | 175.45 | 180.33 | 180.33 | 2.78% | 389 |
| Mar 17, 2025 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | 2.86% | 292 |
| Mar 13, 2025 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | -2.78% | - |
| Mar 12, 2025 | 170.58 | 175.45 | 170.58 | 175.45 | 175.45 | 2.86% | 682 |
| Mar 11, 2025 | 185.20 | 185.20 | 170.58 | 170.58 | 170.58 | -5.41% | 97 |
| Mar 10, 2025 | 194.95 | 194.95 | 180.33 | 180.33 | 180.33 | -5.13% | 292 |
| Mar 7, 2025 | 185.20 | 190.07 | 185.20 | 190.07 | 190.07 | - | - |
| Mar 6, 2025 | 175.45 | 190.07 | 175.45 | 190.07 | 190.07 | 2.63% | 194 |
| Mar 5, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -5.00% | 292 |
| Mar 4, 2025 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | -4.76% | 292 |
| Mar 3, 2025 | 204.69 | 204.69 | 204.69 | 204.69 | 204.69 | -4.55% | - |
| Feb 28, 2025 | 214.44 | 214.44 | 214.44 | 214.44 | 214.44 | -4.35% | 194 |
| Feb 27, 2025 | 224.19 | 224.19 | 224.19 | 224.19 | 224.19 | -4.17% | - |
| Feb 25, 2025 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | -4.00% | 3,801 |
| Feb 21, 2025 | 243.68 | 243.68 | 243.68 | 243.68 | 243.68 | -1.96% | 194 |
| Feb 20, 2025 | 248.56 | 248.56 | 248.56 | 248.56 | 248.56 | -1.92% | - |
| Feb 19, 2025 | 253.43 | 253.43 | 253.43 | 253.43 | 253.43 | -1.89% | - |
| Feb 17, 2025 | 263.18 | 263.18 | 258.31 | 258.31 | 258.30 | -1.85% | 97 |
| Feb 14, 2025 | 263.18 | 263.18 | 263.18 | 263.18 | 263.18 | - | 97 |
| Feb 10, 2025 | 268.05 | 268.05 | 263.18 | 263.18 | 263.18 | -1.82% | 97 |
| Feb 7, 2025 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | -1.79% | 97 |
| Feb 4, 2025 | 272.93 | 272.93 | 272.93 | 272.93 | 272.93 | -1.75% | - |
| Feb 1, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -1.72% | - |
| Jan 31, 2025 | 282.67 | 282.67 | 282.67 | 282.67 | 282.67 | -1.70% | - |
| Jan 30, 2025 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | -1.67% | - |
| Jan 29, 2025 | 292.42 | 292.42 | 292.42 | 292.42 | 292.42 | -1.64% | - |
| Jan 28, 2025 | 297.29 | 297.29 | 297.29 | 297.29 | 297.29 | -1.61% | - |
| Jan 24, 2025 | 302.17 | 302.17 | 302.17 | 302.17 | 302.17 | -1.59% | - |
| Jan 22, 2025 | 307.04 | 307.04 | 307.04 | 307.04 | 307.04 | -1.56% | 97 |
| Jan 21, 2025 | 311.92 | 311.92 | 311.92 | 311.92 | 311.91 | - | - |
| Jan 17, 2025 | 311.92 | 311.92 | 311.92 | 311.92 | 311.91 | - | - |
| Jan 16, 2025 | 311.92 | 316.79 | 311.92 | 311.92 | 311.91 | -1.54% | 194 |
| Jan 15, 2025 | 316.79 | 316.79 | 316.79 | 316.79 | 316.79 | -1.51% | - |
| Jan 14, 2025 | 321.66 | 321.66 | 321.66 | 321.66 | 321.66 | -1.49% | 97 |
| Jan 13, 2025 | 350.90 | 350.90 | 326.54 | 326.54 | 326.54 | -2.90% | 1,169 |
| Jan 10, 2025 | 331.41 | 336.28 | 321.66 | 336.28 | 336.28 | 4.55% | 877 |
| Jan 9, 2025 | 321.66 | 321.66 | 321.66 | 321.66 | 321.66 | 4.76% | 389 |
| Jan 8, 2025 | 307.04 | 307.04 | 307.04 | 307.04 | 307.04 | 5.00% | 292 |
| Jan 7, 2025 | 292.42 | 292.42 | 287.55 | 292.42 | 292.42 | 3.45% | 1,754 |
| Jan 6, 2025 | 272.93 | 282.67 | 272.93 | 282.67 | 282.67 | 3.57% | 584 |
| Jan 3, 2025 | 268.05 | 277.80 | 268.05 | 272.93 | 272.93 | -3.45% | 1,656 |
| Jan 2, 2025 | 282.67 | 282.67 | 282.67 | 282.67 | 282.67 | -4.92% | 194 |
| Jan 1, 2025 | 297.29 | 297.29 | 297.29 | 297.29 | 297.29 | -4.69% | 97 |
| Dec 31, 2024 | 311.92 | 311.92 | 311.92 | 311.92 | 311.91 | -4.48% | 97 |
| Dec 30, 2024 | 326.54 | 326.54 | 326.54 | 326.54 | 326.54 | -4.29% | 389 |
| Dec 27, 2024 | 341.16 | 341.16 | 341.16 | 341.16 | 341.16 | -4.11% | 389 |
| Dec 26, 2024 | 385.02 | 385.02 | 355.78 | 355.78 | 355.78 | -3.95% | 4,385 |
| Dec 24, 2024 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | 4.11% | 97 |
| Dec 23, 2024 | 355.78 | 355.78 | 355.78 | 355.78 | 355.78 | 4.29% | 389 |
| Dec 20, 2024 | 341.16 | 341.16 | 341.16 | 341.16 | 341.16 | 4.48% | 779 |
| Dec 19, 2024 | 326.54 | 326.54 | 326.54 | 326.54 | 326.54 | 4.69% | 292 |
| Dec 18, 2024 | 311.92 | 311.92 | 311.92 | 311.92 | 311.91 | 4.92% | 194 |
| Dec 17, 2024 | 292.42 | 297.29 | 292.42 | 297.29 | 297.29 | 3.39% | 97 |
| Dec 16, 2024 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | 3.51% | 682 |
| Dec 13, 2024 | 268.05 | 277.80 | 263.18 | 277.80 | 277.80 | 3.64% | 779 |
| Dec 12, 2024 | 263.18 | 268.05 | 248.56 | 268.05 | 268.05 | 3.77% | 682 |
| Dec 11, 2024 | 253.43 | 263.18 | 253.43 | 258.31 | 258.30 | 1.92% | 584 |
| Dec 10, 2024 | 248.56 | 253.43 | 243.68 | 253.43 | 253.43 | 1.96% | 487 |
| Dec 9, 2024 | 263.18 | 263.18 | 248.56 | 248.56 | 248.56 | -3.77% | 682 |
| Dec 6, 2024 | 263.18 | 263.18 | 243.68 | 258.31 | 258.30 | 1.92% | 974 |
| Dec 5, 2024 | 263.18 | 263.18 | 243.68 | 253.43 | 253.43 | - | 682 |
| Dec 4, 2024 | 263.18 | 263.18 | 243.68 | 253.43 | 253.43 | - | 1,559 |
| Dec 3, 2024 | 253.43 | 253.43 | 253.43 | 253.43 | 253.43 | 4.00% | 194 |
| Dec 2, 2024 | 243.68 | 243.68 | 238.81 | 243.68 | 243.68 | 4.17% | 292 |
| Nov 29, 2024 | 238.81 | 238.81 | 233.94 | 233.94 | 233.94 | 2.13% | 682 |
| Nov 28, 2024 | 229.06 | 229.06 | 219.32 | 229.06 | 229.06 | 4.44% | 389 |
| Nov 27, 2024 | 219.32 | 224.19 | 219.32 | 219.32 | 219.32 | 2.27% | 487 |
| Nov 26, 2024 | 219.32 | 224.19 | 214.44 | 214.44 | 214.44 | - | 2,631 |
| Nov 25, 2024 | 233.94 | 233.94 | 214.44 | 214.44 | 214.44 | -4.35% | 682 |
| Nov 22, 2024 | 224.19 | 224.19 | 224.19 | 224.19 | 224.19 | -4.17% | 97 |
| Nov 21, 2024 | 238.81 | 238.81 | 233.94 | 233.94 | 233.94 | -4.00% | 292 |
| Nov 19, 2024 | 248.56 | 253.43 | 238.81 | 243.68 | 243.68 | -1.96% | 487 |
| Nov 18, 2024 | 258.31 | 258.31 | 243.68 | 248.56 | 248.56 | - | 292 |
| Nov 14, 2024 | 229.06 | 248.56 | 229.06 | 248.56 | 248.56 | 4.08% | 1,169 |
| Nov 13, 2024 | 243.68 | 243.68 | 238.81 | 238.81 | 238.81 | -2.00% | 1,364 |
| Nov 12, 2024 | 243.68 | 243.68 | 243.68 | 243.68 | 243.68 | - | - |
| Nov 11, 2024 | 233.94 | 243.68 | 233.94 | 243.68 | 243.68 | 2.04% | 97 |
| Nov 8, 2024 | 238.81 | 238.81 | 238.81 | 238.81 | 238.81 | -2.00% | - |
| Nov 7, 2024 | 238.81 | 243.68 | 238.81 | 243.68 | 243.68 | 2.04% | 194 |
| Nov 6, 2024 | 243.68 | 243.68 | 238.81 | 238.81 | 238.81 | - | 97 |
| Nov 5, 2024 | 238.81 | 238.81 | 238.81 | 238.81 | 238.81 | 2.08% | - |
| Nov 1, 2024 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | - | - |