Advertisement
U.S. markets open in 9 hours 5 minutes
S&P Futures
5,887.00 -5.50 (-0.09%) Dow Futures
43,041.00 -128.00 (-0.30%) Nasdaq Futures
20,513.25 -28.75 (-0.14%) Russell 2000 Futures
2,243.00 -3.20 (-0.14%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,762.00 +2.20 (+0.08%)
Cummins India Limited (CUMMINSIND.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 09:40AM IST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 3,515.25 | 3,553.35 | 3,480.10 | 3,480.10 | 3,480.10 | 1,559 |
| Oct 22, 2024 | 3,578.00 | 3,625.60 | 3,530.00 | 3,541.40 | 3,541.40 | 12,069 |
| Oct 21, 2024 | 3,700.65 | 3,735.90 | 3,570.00 | 3,582.15 | 3,582.15 | 5,766 |
| Oct 18, 2024 | 3,692.00 | 3,715.00 | 3,640.90 | 3,708.90 | 3,708.90 | 5,408 |
| Oct 17, 2024 | 3,823.55 | 3,838.55 | 3,684.90 | 3,692.05 | 3,692.05 | 4,654 |
| Oct 16, 2024 | 3,661.05 | 3,844.00 | 3,661.05 | 3,796.25 | 3,796.25 | 27,478 |
| Oct 15, 2024 | 3,688.95 | 3,708.00 | 3,650.00 | 3,676.20 | 3,676.20 | 5,908 |
| Oct 14, 2024 | 3,624.95 | 3,685.15 | 3,589.10 | 3,666.60 | 3,666.60 | 10,951 |
| Oct 11, 2024 | 3,688.95 | 3,721.00 | 3,565.65 | 3,611.75 | 3,611.75 | 34,907 |
| Oct 10, 2024 | 3,762.00 | 3,809.05 | 3,747.10 | 3,781.35 | 3,781.35 | 4,283 |
| Oct 09, 2024 | 3,765.00 | 3,825.00 | 3,710.10 | 3,763.50 | 3,763.50 | 5,616 |
| Oct 08, 2024 | 3,550.00 | 3,722.25 | 3,550.00 | 3,706.20 | 3,706.20 | 3,726 |
| Oct 07, 2024 | 3,607.45 | 3,653.65 | 3,530.30 | 3,590.20 | 3,590.20 | 10,136 |
| Oct 04, 2024 | 3,675.00 | 3,701.10 | 3,607.00 | 3,621.95 | 3,621.95 | 9,816 |
| Oct 03, 2024 | 3,845.00 | 3,857.15 | 3,663.20 | 3,681.95 | 3,681.95 | 20,387 |
| Oct 01, 2024 | 3,816.20 | 3,890.00 | 3,794.30 | 3,875.95 | 3,875.95 | 11,924 |
| Sep 30, 2024 | 3,874.75 | 3,875.00 | 3,764.65 | 3,807.10 | 3,807.10 | 8,164 |
| Sep 27, 2024 | 3,782.85 | 3,876.40 | 3,782.85 | 3,865.05 | 3,865.05 | 4,298 |
| Sep 26, 2024 | 3,760.10 | 3,802.00 | 3,731.55 | 3,794.00 | 3,794.00 | 4,172 |
| Sep 25, 2024 | 3,860.90 | 3,925.00 | 3,744.30 | 3,762.05 | 3,762.05 | 18,807 |
| Sep 24, 2024 | 3,884.00 | 3,890.00 | 3,838.50 | 3,857.00 | 3,857.00 | 11,844 |
| Sep 23, 2024 | 3,819.85 | 3,881.95 | 3,799.60 | 3,867.40 | 3,867.40 | 21,602 |
| Sep 20, 2024 | 3,728.95 | 3,830.00 | 3,680.00 | 3,819.60 | 3,819.60 | 10,811 |
| Sep 19, 2024 | 3,785.45 | 3,827.00 | 3,613.00 | 3,728.15 | 3,728.15 | 6,387 |
| Sep 18, 2024 | 3,842.75 | 3,866.50 | 3,745.00 | 3,763.50 | 3,763.50 | 4,922 |
| Sep 17, 2024 | 3,792.30 | 3,850.00 | 3,788.30 | 3,844.80 | 3,844.80 | 5,931 |
| Sep 16, 2024 | 3,821.50 | 3,831.00 | 3,778.95 | 3,818.10 | 3,818.10 | 2,790 |
| Sep 13, 2024 | 3,843.50 | 3,843.50 | 3,770.00 | 3,782.30 | 3,782.30 | 4,948 |
| Sep 12, 2024 | 3,811.00 | 3,832.00 | 3,751.10 | 3,819.95 | 3,819.95 | 3,213 |
| Sep 11, 2024 | 3,743.50 | 3,862.95 | 3,742.85 | 3,792.05 | 3,792.05 | 6,073 |
| Sep 10, 2024 | 3,707.40 | 3,765.15 | 3,686.90 | 3,743.50 | 3,743.50 | 6,073 |
| Sep 09, 2024 | 3,725.25 | 3,763.00 | 3,664.00 | 3,673.90 | 3,673.90 | 3,728 |
| Sep 06, 2024 | 3,842.00 | 3,859.95 | 3,753.00 | 3,763.05 | 3,763.05 | 3,707 |
| Sep 05, 2024 | 3,881.00 | 3,895.00 | 3,810.00 | 3,840.20 | 3,840.20 | 11,376 |
| Sep 04, 2024 | 3,795.00 | 3,881.00 | 3,795.00 | 3,867.95 | 3,867.95 | 4,952 |
| Sep 03, 2024 | 3,838.50 | 3,840.70 | 3,815.00 | 3,829.35 | 3,829.35 | 9,008 |
| Sep 02, 2024 | 3,758.85 | 3,815.00 | 3,752.35 | 3,806.45 | 3,806.45 | 7,046 |
| Aug 30, 2024 | 3,746.00 | 3,770.00 | 3,720.80 | 3,750.70 | 3,750.70 | 2,871 |
| Aug 29, 2024 | 3,725.95 | 3,745.00 | 3,693.15 | 3,733.30 | 3,733.30 | 6,214 |
| Aug 28, 2024 | 3,790.75 | 3,790.75 | 3,725.00 | 3,737.45 | 3,737.45 | 3,542 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 3,821.30 | 3,926.60 | 3,821.30 | 3,859.25 | 3,859.25 | 12,860 |
| Aug 23, 2024 | 3,802.30 | 3,853.55 | 3,780.00 | 3,821.00 | 3,821.00 | 7,493 |
| Aug 22, 2024 | 3,850.50 | 3,850.50 | 3,802.30 | 3,819.50 | 3,819.50 | 4,400 |
| Aug 21, 2024 | 3,827.70 | 3,860.00 | 3,802.20 | 3,832.55 | 3,832.55 | 12,414 |
| Aug 20, 2024 | 3,798.90 | 3,843.00 | 3,725.40 | 3,829.60 | 3,829.60 | 15,108 |
| Aug 19, 2024 | 3,791.45 | 3,800.65 | 3,723.55 | 3,754.90 | 3,754.90 | 8,017 |
| Aug 16, 2024 | 3,719.40 | 3,769.25 | 3,686.05 | 3,761.15 | 3,761.15 | 7,029 |
| Aug 14, 2024 | 3,734.60 | 3,734.60 | 3,663.50 | 3,723.45 | 3,723.45 | 5,888 |
| Aug 13, 2024 | 3,766.35 | 3,766.35 | 3,662.60 | 3,703.10 | 3,703.10 | 5,506 |
| Aug 12, 2024 | 3,640.50 | 3,774.00 | 3,640.50 | 3,750.25 | 3,750.25 | 6,046 |
| Aug 09, 2024 | 3,770.45 | 3,821.05 | 3,703.70 | 3,714.65 | 3,714.65 | 12,130 |
| Aug 08, 2024 | 3,745.40 | 3,766.55 | 3,662.95 | 3,727.65 | 3,727.65 | 15,373 |
| Aug 07, 2024 | 3,579.90 | 3,817.55 | 3,452.85 | 3,745.00 | 3,745.00 | 65,082 |
| Aug 06, 2024 | 3,510.00 | 3,593.80 | 3,501.75 | 3,520.00 | 3,520.00 | 92,969 |
| Aug 05, 2024 | 3,450.00 | 3,524.45 | 3,363.50 | 3,497.65 | 3,497.65 | 25,066 |
| Aug 02, 2024 | 3,752.00 | 3,752.00 | 3,472.00 | 3,507.15 | 3,507.15 | 83,275 |
| Aug 01, 2024 | 3,839.35 | 3,862.60 | 3,787.85 | 3,813.60 | 3,813.60 | 11,545 |
| Jul 31, 2024 | 3,808.20 | 3,866.00 | 3,801.80 | 3,852.65 | 3,852.65 | 15,039 |
| Jul 30, 2024 | 3,785.00 | 3,831.95 | 3,759.40 | 3,808.10 | 3,808.10 | 13,386 |
| Jul 29, 2024 | 3,749.90 | 3,804.00 | 3,698.40 | 3,778.20 | 3,778.20 | 4,846 |
| Jul 26, 2024 | 3,639.90 | 3,744.55 | 3,632.00 | 3,711.10 | 3,711.10 | 7,696 |
| Jul 25, 2024 | 3,488.65 | 3,648.95 | 3,454.80 | 3,607.95 | 3,607.95 | 32,798 |
| Jul 24, 2024 | 3,577.00 | 3,605.55 | 3,500.00 | 3,542.90 | 3,542.90 | 10,972 |
| Jul 23, 2024 | 3,700.00 | 3,700.00 | 3,408.90 | 3,577.10 | 3,577.10 | 29,369 |
| Jul 22, 2024 | 3,539.40 | 3,670.50 | 3,504.20 | 3,614.20 | 3,614.20 | 9,517 |
| Jul 19, 2024 | 3,785.95 | 3,835.45 | 3,550.00 | 3,557.95 | 3,557.95 | 15,173 |
| Jul 19, 2024 | 20 Dividend | |||||
| Jul 18, 2024 | 3,860.05 | 3,860.50 | 3,760.30 | 3,796.70 | 3,776.70 | 15,930 |
| Jul 16, 2024 | 3,923.25 | 3,940.00 | 3,861.10 | 3,869.25 | 3,848.87 | 2,825 |
| Jul 15, 2024 | 3,950.50 | 3,981.05 | 3,866.00 | 3,890.30 | 3,869.81 | 15,766 |
| Jul 12, 2024 | 3,987.90 | 3,993.50 | 3,943.00 | 3,954.75 | 3,933.92 | 2,624 |
| Jul 11, 2024 | 4,047.05 | 4,055.00 | 3,975.80 | 3,992.35 | 3,971.32 | 5,316 |
| Jul 10, 2024 | 4,000.00 | 4,039.00 | 3,924.70 | 4,032.65 | 4,011.41 | 12,396 |
| Jul 09, 2024 | 3,965.10 | 4,049.15 | 3,965.10 | 3,986.20 | 3,965.20 | 10,348 |
| Jul 08, 2024 | 4,163.95 | 4,163.95 | 3,963.35 | 4,001.55 | 3,980.47 | 81,677 |
| Jul 05, 2024 | 4,085.20 | 4,148.65 | 4,046.75 | 4,132.45 | 4,110.68 | 20,799 |
| Jul 04, 2024 | 3,962.85 | 4,111.75 | 3,961.60 | 4,065.05 | 4,043.64 | 15,619 |
| Jul 03, 2024 | 3,956.90 | 3,978.90 | 3,909.95 | 3,957.30 | 3,936.45 | 4,965 |
| Jul 02, 2024 | 4,019.95 | 4,046.50 | 3,884.95 | 3,935.85 | 3,915.12 | 6,406 |
| Jul 01, 2024 | 3,966.00 | 4,007.15 | 3,907.50 | 3,982.20 | 3,961.22 | 7,225 |
| Jun 28, 2024 | 4,115.00 | 4,115.00 | 3,953.45 | 3,965.75 | 3,944.86 | 19,140 |
| Jun 27, 2024 | 3,996.30 | 4,152.90 | 3,946.00 | 4,102.65 | 4,081.04 | 32,291 |
| Jun 26, 2024 | 4,025.00 | 4,035.00 | 3,979.20 | 3,996.95 | 3,975.90 | 10,124 |
| Jun 25, 2024 | 4,072.00 | 4,169.50 | 3,964.15 | 4,005.75 | 3,984.65 | 32,535 |
| Jun 24, 2024 | 3,850.50 | 4,098.65 | 3,817.25 | 4,046.35 | 4,025.03 | 29,782 |
| Jun 21, 2024 | 3,856.00 | 3,935.05 | 3,856.00 | 3,897.50 | 3,876.97 | 10,949 |
| Jun 20, 2024 | 3,814.95 | 3,873.00 | 3,773.05 | 3,855.95 | 3,835.64 | 14,645 |
| Jun 19, 2024 | 3,855.00 | 3,967.50 | 3,760.10 | 3,793.75 | 3,773.77 | 27,556 |
| Jun 18, 2024 | 3,832.05 | 3,840.80 | 3,732.10 | 3,824.15 | 3,804.01 | 19,901 |
| Jun 14, 2024 | 3,749.75 | 3,870.20 | 3,722.00 | 3,830.40 | 3,810.22 | 63,869 |
| Jun 13, 2024 | 3,708.90 | 3,751.45 | 3,689.75 | 3,712.85 | 3,693.29 | 6,363 |
| Jun 12, 2024 | 3,555.45 | 3,718.75 | 3,555.45 | 3,671.95 | 3,652.61 | 24,908 |
| Jun 11, 2024 | 3,543.55 | 3,614.85 | 3,543.55 | 3,567.15 | 3,548.36 | 5,064 |
| Jun 10, 2024 | 3,625.00 | 3,631.00 | 3,504.40 | 3,543.55 | 3,524.88 | 13,827 |
| Jun 07, 2024 | 3,500.00 | 3,619.15 | 3,488.35 | 3,600.30 | 3,581.33 | 8,896 |
| Jun 06, 2024 | 3,430.05 | 3,568.20 | 3,412.00 | 3,504.05 | 3,485.59 | 21,980 |
| Jun 05, 2024 | 3,242.25 | 3,430.85 | 3,163.10 | 3,407.45 | 3,389.50 | 23,253 |
| Jun 04, 2024 | 3,713.85 | 3,713.90 | 3,100.40 | 3,241.50 | 3,224.42 | 61,089 |
| Jun 03, 2024 | 3,679.90 | 3,724.00 | 3,612.80 | 3,713.80 | 3,694.24 | 35,940 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.