Cummins India Limited (NSE:CUMMINSIND)
India
· Delayed Price · Currency is INR 5,301.00
+43.00 (0.82%)
Apr 29, 2026, 10:50 AM IST
Cummins India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,288.00 | 5,311.00 | 5,251.30 | 5,271.80 | - | 0.26% | 48,907 |
| Apr 28, 2026 | 5,260.00 | 5,286.80 | 5,195.10 | 5,258.00 | 5,258.00 | 0.47% | 341,686 |
| Apr 27, 2026 | 5,264.50 | 5,308.70 | 5,200.00 | 5,233.20 | 5,233.20 | 0.02% | 601,902 |
| Apr 24, 2026 | 5,179.00 | 5,250.00 | 5,102.10 | 5,232.00 | 5,232.00 | 1.06% | 495,775 |
| Apr 23, 2026 | 5,200.00 | 5,269.00 | 5,155.70 | 5,176.90 | 5,176.90 | -0.67% | 500,090 |
| Apr 22, 2026 | 5,100.00 | 5,235.00 | 5,079.40 | 5,211.80 | 5,211.80 | 1.86% | 503,337 |
| Apr 21, 2026 | 5,215.00 | 5,272.70 | 5,090.40 | 5,116.40 | 5,116.40 | -1.61% | 717,933 |
| Apr 20, 2026 | 5,174.00 | 5,216.90 | 5,067.60 | 5,200.30 | 5,200.30 | 1.16% | 616,937 |
| Apr 17, 2026 | 5,043.00 | 5,179.90 | 5,011.20 | 5,140.90 | 5,140.90 | 2.04% | 529,710 |
| Apr 16, 2026 | 5,024.00 | 5,055.00 | 4,951.00 | 5,038.20 | 5,038.20 | 0.70% | 666,008 |
| Apr 15, 2026 | 5,090.00 | 5,120.00 | 4,986.60 | 5,003.40 | 5,003.40 | 0.24% | 806,914 |
| Apr 13, 2026 | 5,030.00 | 5,116.80 | 4,982.00 | 4,991.40 | 4,991.40 | -2.87% | 869,786 |
| Apr 10, 2026 | 4,961.00 | 5,154.90 | 4,908.60 | 5,138.70 | 5,138.70 | 4.71% | 1,308,552 |
| Apr 9, 2026 | 4,814.90 | 4,915.90 | 4,765.00 | 4,907.40 | 4,907.40 | 2.32% | 1,021,588 |
| Apr 8, 2026 | 4,790.00 | 4,824.00 | 4,710.40 | 4,796.30 | 4,796.30 | 3.39% | 1,102,496 |
| Apr 7, 2026 | 4,692.00 | 4,700.00 | 4,562.30 | 4,638.90 | 4,638.90 | -1.26% | 526,009 |
| Apr 6, 2026 | 4,680.20 | 4,746.30 | 4,620.00 | 4,698.30 | 4,698.30 | 1.11% | 655,461 |
| Apr 2, 2026 | 4,593.00 | 4,670.00 | 4,470.00 | 4,646.50 | 4,646.50 | 0.81% | 674,542 |
| Apr 1, 2026 | 4,640.00 | 4,670.20 | 4,544.20 | 4,609.10 | 4,609.10 | 2.42% | 598,276 |
| Mar 30, 2026 | 4,551.00 | 4,649.70 | 4,455.90 | 4,500.10 | 4,500.10 | -2.84% | 1,251,680 |
| Mar 27, 2026 | 4,730.60 | 4,734.00 | 4,570.00 | 4,631.50 | 4,631.50 | -2.26% | 4,040,019 |
| Mar 25, 2026 | 4,635.00 | 4,775.00 | 4,635.00 | 4,738.60 | 4,738.60 | 2.58% | 664,695 |
| Mar 24, 2026 | 4,525.00 | 4,670.80 | 4,525.00 | 4,619.60 | 4,619.60 | 2.25% | 911,230 |
| Mar 23, 2026 | 4,581.00 | 4,583.90 | 4,394.00 | 4,518.00 | 4,518.00 | -2.11% | 972,428 |
| Mar 20, 2026 | 4,526.00 | 4,654.90 | 4,525.00 | 4,615.30 | 4,615.30 | 2.43% | 878,443 |
| Mar 19, 2026 | 4,660.00 | 4,669.90 | 4,486.70 | 4,505.70 | 4,505.70 | -4.49% | 580,101 |
| Mar 18, 2026 | 4,599.90 | 4,764.00 | 4,597.10 | 4,717.60 | 4,717.60 | 2.64% | 796,065 |
| Mar 17, 2026 | 4,633.00 | 4,656.00 | 4,565.00 | 4,596.40 | 4,596.40 | 0.15% | 610,452 |
| Mar 16, 2026 | 4,631.00 | 4,691.50 | 4,478.10 | 4,589.70 | 4,589.70 | -1.29% | 1,003,879 |
| Mar 13, 2026 | 4,710.00 | 4,732.80 | 4,621.50 | 4,649.70 | 4,649.70 | -2.19% | 1,324,555 |
| Mar 12, 2026 | 4,626.00 | 4,781.30 | 4,518.00 | 4,753.60 | 4,753.60 | 2.65% | 962,205 |
| Mar 11, 2026 | 4,718.00 | 4,818.70 | 4,613.60 | 4,630.70 | 4,630.70 | -1.85% | 457,625 |
| Mar 10, 2026 | 4,780.00 | 4,909.50 | 4,655.20 | 4,718.00 | 4,718.00 | 0.57% | 557,032 |
| Mar 9, 2026 | 4,740.00 | 4,750.00 | 4,621.80 | 4,691.30 | 4,691.30 | -2.28% | 360,922 |
| Mar 6, 2026 | 4,791.40 | 4,924.40 | 4,755.60 | 4,800.70 | 4,800.70 | 0.19% | 892,005 |
| Mar 5, 2026 | 4,629.00 | 4,806.90 | 4,620.00 | 4,791.40 | 4,791.40 | 4.51% | 957,444 |
| Mar 4, 2026 | 4,661.10 | 4,757.70 | 4,563.50 | 4,584.80 | 4,584.80 | -4.82% | 899,617 |
| Mar 2, 2026 | 4,753.00 | 4,895.00 | 4,753.00 | 4,816.80 | 4,816.80 | -1.66% | 499,980 |
| Feb 27, 2026 | 4,982.00 | 4,987.00 | 4,869.00 | 4,898.30 | 4,898.30 | -1.30% | 944,558 |
| Feb 26, 2026 | 4,944.00 | 4,975.00 | 4,916.30 | 4,962.80 | 4,962.80 | 0.90% | 346,327 |
| Feb 25, 2026 | 4,930.00 | 4,957.00 | 4,872.70 | 4,918.50 | 4,918.50 | 0.16% | 708,623 |
| Feb 24, 2026 | 4,860.00 | 4,941.90 | 4,830.20 | 4,910.40 | 4,910.40 | 0.53% | 672,139 |
| Feb 23, 2026 | 4,797.90 | 4,900.00 | 4,769.90 | 4,884.30 | 4,884.30 | 3.18% | 1,570,603 |
| Feb 20, 2026 | 4,640.00 | 4,774.80 | 4,619.50 | 4,733.90 | 4,733.90 | 1.89% | 779,559 |
| Feb 19, 2026 | 4,702.40 | 4,765.00 | 4,628.00 | 4,646.00 | 4,646.00 | -1.69% | 455,504 |
| Feb 18, 2026 | 4,610.00 | 4,786.40 | 4,604.10 | 4,725.80 | 4,725.80 | 2.78% | 1,146,625 |
| Feb 17, 2026 | 4,548.10 | 4,610.30 | 4,495.70 | 4,597.80 | 4,597.80 | 1.61% | 482,521 |
| Feb 16, 2026 | 4,412.40 | 4,540.00 | 4,378.20 | 4,524.80 | 4,524.80 | 2.55% | 346,855 |
| Feb 13, 2026 | 4,425.00 | 4,491.90 | 4,395.20 | 4,412.40 | 4,412.40 | -0.38% | 512,643 |
| Feb 12, 2026 | 4,384.00 | 4,441.70 | 4,342.60 | 4,429.30 | 4,429.30 | 1.51% | 360,796 |
| Feb 11, 2026 | 4,418.00 | 4,469.90 | 4,349.60 | 4,363.20 | 4,363.20 | -1.25% | 291,346 |
| Feb 10, 2026 | 4,416.10 | 4,427.70 | 4,328.40 | 4,418.30 | 4,398.30 | -0.21% | 660,042 |
| Feb 9, 2026 | 4,371.80 | 4,439.50 | 4,368.40 | 4,427.50 | 4,407.46 | 1.35% | 531,637 |
| Feb 6, 2026 | 4,319.10 | 4,384.40 | 4,231.70 | 4,368.40 | 4,348.63 | -0.52% | 575,249 |
| Feb 5, 2026 | 4,088.00 | 4,418.00 | 4,032.00 | 4,391.40 | 4,371.52 | 4.50% | 1,692,136 |
| Feb 4, 2026 | 4,170.00 | 4,231.00 | 4,041.40 | 4,202.30 | 4,183.28 | 0.88% | 415,811 |
| Feb 3, 2026 | 4,185.00 | 4,368.00 | 4,146.80 | 4,165.80 | 4,146.94 | 1.80% | 689,244 |
| Feb 2, 2026 | 4,020.00 | 4,102.10 | 3,975.20 | 4,092.30 | 4,073.78 | 1.78% | 498,551 |
| Feb 1, 2026 | 4,110.20 | 4,172.60 | 3,980.70 | 4,020.90 | 4,002.70 | -2.23% | 337,902 |
| Jan 30, 2026 | 4,040.10 | 4,125.00 | 4,020.30 | 4,112.50 | 4,093.88 | 1.65% | 718,670 |
| Jan 29, 2026 | 4,038.90 | 4,069.90 | 3,982.20 | 4,045.80 | 4,027.49 | 0.54% | 680,888 |
| Jan 28, 2026 | 3,929.00 | 4,037.30 | 3,929.00 | 4,024.00 | 4,005.78 | 2.44% | 494,698 |
| Jan 27, 2026 | 3,933.20 | 3,974.90 | 3,883.10 | 3,928.30 | 3,910.52 | -0.05% | 473,955 |
| Jan 23, 2026 | 4,108.00 | 4,108.00 | 3,917.80 | 3,930.40 | 3,912.61 | -3.38% | 441,947 |
| Jan 22, 2026 | 4,015.00 | 4,079.80 | 3,997.50 | 4,067.80 | 4,049.39 | 1.68% | 454,883 |
| Jan 21, 2026 | 4,020.90 | 4,034.20 | 3,931.90 | 4,000.70 | 3,982.59 | -0.50% | 385,165 |
| Jan 20, 2026 | 4,034.00 | 4,062.00 | 4,000.00 | 4,020.90 | 4,002.70 | -0.26% | 440,629 |
| Jan 19, 2026 | 4,061.90 | 4,061.90 | 4,001.00 | 4,031.30 | 4,013.05 | -0.76% | 341,836 |
| Jan 16, 2026 | 3,975.00 | 4,076.40 | 3,970.10 | 4,062.00 | 4,043.61 | 0.81% | 404,603 |
| Jan 14, 2026 | 3,970.00 | 4,038.40 | 3,946.00 | 4,029.20 | 4,010.96 | 1.29% | 853,871 |
| Jan 13, 2026 | 3,970.00 | 4,008.50 | 3,929.10 | 3,977.80 | 3,959.79 | 0.08% | 693,509 |
| Jan 12, 2026 | 4,032.30 | 4,091.30 | 3,893.00 | 3,974.70 | 3,956.71 | -3.45% | 1,559,613 |
| Jan 9, 2026 | 4,120.10 | 4,193.50 | 4,100.40 | 4,116.70 | 4,098.07 | -0.03% | 929,594 |
| Jan 8, 2026 | 4,148.00 | 4,235.00 | 4,096.00 | 4,118.00 | 4,099.36 | -0.72% | 1,117,650 |
| Jan 7, 2026 | 4,130.30 | 4,173.00 | 4,120.40 | 4,147.90 | 4,129.12 | 0.43% | 778,593 |
| Jan 6, 2026 | 4,309.80 | 4,326.20 | 4,117.00 | 4,130.30 | 4,111.60 | -4.16% | 1,031,214 |
| Jan 5, 2026 | 4,488.00 | 4,515.80 | 4,286.20 | 4,309.80 | 4,290.29 | -3.84% | 492,433 |
| Jan 2, 2026 | 4,484.00 | 4,493.40 | 4,441.10 | 4,482.10 | 4,461.81 | 0.26% | 269,527 |
| Jan 1, 2026 | 4,439.00 | 4,504.90 | 4,420.30 | 4,470.60 | 4,450.36 | 0.82% | 289,174 |
| Dec 31, 2025 | 4,365.00 | 4,459.90 | 4,365.00 | 4,434.40 | 4,414.33 | 1.01% | 288,657 |
| Dec 30, 2025 | 4,402.00 | 4,471.30 | 4,360.00 | 4,389.90 | 4,370.03 | -0.28% | 2,372,971 |
| Dec 29, 2025 | 4,340.00 | 4,453.30 | 4,316.00 | 4,402.20 | 4,382.27 | 1.28% | 477,997 |
| Dec 26, 2025 | 4,400.60 | 4,433.60 | 4,339.10 | 4,346.40 | 4,326.73 | -1.61% | 388,141 |
| Dec 24, 2025 | 4,480.00 | 4,537.20 | 4,391.10 | 4,417.40 | 4,397.40 | -1.91% | 259,926 |
| Dec 23, 2025 | 4,539.90 | 4,541.40 | 4,484.10 | 4,503.20 | 4,482.82 | -0.37% | 282,637 |
| Dec 22, 2025 | 4,425.70 | 4,532.90 | 4,405.10 | 4,519.90 | 4,499.44 | 2.48% | 306,066 |
| Dec 19, 2025 | 4,380.00 | 4,426.60 | 4,338.60 | 4,410.40 | 4,390.44 | 0.57% | 507,355 |
| Dec 18, 2025 | 4,515.00 | 4,515.00 | 4,353.00 | 4,385.40 | 4,365.55 | -2.82% | 518,494 |
| Dec 17, 2025 | 4,498.00 | 4,532.90 | 4,480.70 | 4,512.70 | 4,492.27 | 0.41% | 259,526 |
| Dec 16, 2025 | 4,550.00 | 4,551.50 | 4,470.30 | 4,494.30 | 4,473.96 | -1.00% | 286,429 |
| Dec 15, 2025 | 4,545.00 | 4,598.50 | 4,512.30 | 4,539.90 | 4,519.35 | -1.31% | 326,631 |
| Dec 12, 2025 | 4,549.00 | 4,615.00 | 4,530.00 | 4,600.20 | 4,579.38 | 1.51% | 465,150 |
| Dec 11, 2025 | 4,535.70 | 4,588.30 | 4,511.00 | 4,531.90 | 4,511.39 | -0.08% | 485,927 |
| Dec 10, 2025 | 4,490.00 | 4,568.90 | 4,477.00 | 4,535.70 | 4,515.17 | 1.26% | 520,273 |
| Dec 9, 2025 | 4,460.10 | 4,496.00 | 4,412.10 | 4,479.10 | 4,458.82 | 0.27% | 405,777 |
| Dec 8, 2025 | 4,471.00 | 4,535.00 | 4,439.30 | 4,467.00 | 4,446.78 | -0.04% | 451,510 |
| Dec 5, 2025 | 4,459.30 | 4,491.30 | 4,437.70 | 4,468.90 | 4,448.67 | 0.22% | 560,759 |
| Dec 4, 2025 | 4,525.00 | 4,552.50 | 4,430.00 | 4,459.30 | 4,439.11 | -1.21% | 339,985 |
| Dec 3, 2025 | 4,515.00 | 4,527.00 | 4,450.30 | 4,514.10 | 4,493.67 | -0.01% | 410,207 |
| Dec 2, 2025 | 4,544.20 | 4,574.00 | 4,500.00 | 4,514.50 | 4,494.06 | -0.65% | 448,981 |