Cummins India Limited - CUMMINSIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,640	4,733.9	4,733.9	4,774.8	4,619.5	779,559
February 19, 2026	4,702.4	4,646	4,646	4,765	4,628	455,504
February 18, 2026	4,610	4,725.8	4,725.8	4,786.4	4,604.1	1.15M
February 17, 2026	4,548.1	4,597.8	4,597.8	4,610.3	4,495.7	482,521
February 16, 2026	4,412.4	4,524.8	4,524.8	4,540	4,378.2	346,925
February 13, 2026	4,425	4,412.4	4,412.4	4,491.9	4,395.2	512,893
February 12, 2026	4,384	4,429.3	4,429.3	4,441.7	4,342.6	360,821
February 11, 2026	4,418	4,363.2	4,363.2	4,469.9	4,349.6	291,346
February 10, 2026	4,416.1	4,418.3	4,418.3	4,427.7	4,328.4	660,061
February 09, 2026	4,371.8	4,427.5	4,427.5	4,439.5	4,368.4	531,638
February 06, 2026	4,319.1	4,368.4	4,368.4	4,384.4	4,231.7	575,314
February 05, 2026	4,088	4,391.4	4,391.4	4,418	4,032	1.69M
February 04, 2026	4,170	4,202.3	4,202.3	4,231	4,041.4	415,811
February 03, 2026	4,185	4,165.8	4,165.8	4,368	4,146.8	689,411
February 02, 2026	4,020	4,092.3	4,092.3	4,102.1	3,975.2	498,630
February 01, 2026	4,110.2	4,020.9	4,020.9	4,172.6	3,980.7	337,902
January 30, 2026	4,040.1	4,112.5	4,112.5	4,125	4,020.3	718,670
January 29, 2026	4,038.9	4,045.8	4,045.8	4,069.9	3,982.2	680,888
January 28, 2026	3,929	4,024	4,024	4,037.3	3,929	494,711
January 27, 2026	3,933.2	3,928.3	3,928.3	3,974.9	3,883.1	473,955
January 23, 2026	4,108	3,930.4	3,930.4	4,108	3,917.8	441,943
January 22, 2026	4,015	4,067.8	4,067.8	4,079.8	3,997.5	454,888
January 21, 2026	4,020.9	4,000.7	4,000.7	4,034.2	3,931.9	385,165
January 20, 2026	4,034	4,020.9	4,020.9	4,062	4,000	440,629
January 19, 2026	4,061.9	4,031.3	4,031.3	4,061.9	4,001	341,836
January 16, 2026	3,975	4,062	4,062	4,076.4	3,970.1	404,603
January 14, 2026	3,970	4,029.2	4,029.2	4,038.4	3,946	853,871
January 13, 2026	3,970	3,977.8	3,977.8	4,008.5	3,929.1	693,526
January 12, 2026	4,032.3	3,974.7	3,974.7	4,091.3	3,893	1.56M
January 09, 2026	4,120.1	4,116.7	4,116.7	4,193.5	4,100.4	929,594
January 08, 2026	4,148	4,118	4,118	4,235	4,096	1.12M
January 07, 2026	4,130.3	4,147.9	4,147.9	4,173	4,120.4	778,593
January 06, 2026	4,309.8	4,144.6	4,144.6	4,326.2	4,117	822,310
January 05, 2026	4,488	4,309.8	4,309.8	4,515.8	4,286.2	492,426
January 02, 2026	4,484	4,482.1	4,482.1	4,493.4	4,441.1	269,527
January 01, 2026	4,439	4,470.6	4,470.6	4,504.9	4,420.3	289,174
December 31, 2025	4,365	4,434.4	4,434.4	4,459.9	4,365	288,657
December 30, 2025	4,402	4,389.9	4,389.9	4,471.3	4,360	2.37M
December 29, 2025	4,340	4,402.2	4,402.2	4,453.3	4,316	478,053
December 26, 2025	4,400.6	4,346.4	4,346.4	4,433.6	4,339.1	388,141
December 24, 2025	4,480	4,417.4	4,417.4	4,537.2	4,391.1	263,281
December 23, 2025	4,539.9	4,503.2	4,503.2	4,541.4	4,484.1	282,637
December 22, 2025	4,425.7	4,519.9	4,519.9	4,532.9	4,405.1	306,066
December 19, 2025	4,380	4,410.4	4,410.4	4,426.6	4,338.6	507,351
December 18, 2025	4,515	4,385.4	4,385.4	4,515	4,353	518,495
December 17, 2025	4,498	4,512.7	4,512.7	4,532.9	4,480.7	259,527
December 16, 2025	4,550	4,494.3	4,494.3	4,551.5	4,470.3	286,459
December 15, 2025	4,545	4,539.9	4,539.9	4,598.5	4,512.3	326,631
December 12, 2025	4,549	4,600.2	4,600.2	4,615	4,530	465,147
December 11, 2025	4,535.7	4,531.9	4,531.9	4,588.3	4,511	485,931
December 10, 2025	4,490	4,535.7	4,535.7	4,568.9	4,477	520,273
December 09, 2025	4,460.1	4,479.1	4,479.1	4,496	4,412.1	405,777
December 08, 2025	4,471	4,467	4,467	4,535	4,439.3	451,520
December 05, 2025	4,459.3	4,468.9	4,468.9	4,491.3	4,437.7	560,765
December 04, 2025	4,525	4,459.3	4,459.3	4,552.5	4,430	339,940
December 03, 2025	4,515	4,514.1	4,514.1	4,527	4,450.3	410,207
December 02, 2025	4,544.2	4,514.5	4,514.5	4,574	4,500	448,981
December 01, 2025	4,490	4,544.2	4,544.2	4,553.2	4,480.1	421,940
November 28, 2025	4,450	4,479.3	4,479.3	4,518.6	4,401.1	764,997
November 27, 2025	4,418	4,449.4	4,449.4	4,463.8	4,358	797,775

Cummins India Limited (CUMMINSIND.NS) NSE