CMM Infraprojects

CMMN
🏛️ india →
1.95
Last Update: 2025-04-23
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.20 13.20 12.35 13.20 0.0M
2021-12-30 13.25 13.25 12.60 12.60 0.0M
2021-12-28 13.25 13.25 13.25 13.25 0.0M
2021-12-27 13.25 13.25 13.25 13.25 0.0M
2021-12-24 13.25 13.25 13.20 13.25 0.0M
2021-12-23 13.45 13.45 12.65 12.65 0.0M
2021-12-20 12.85 12.85 12.85 12.85 0.0M
2021-12-17 13.75 13.75 13.50 13.50 0.0M
2021-12-16 13.50 13.75 13.50 13.75 0.0M
2021-12-15 12.15 13.10 12.15 13.10 0.0M
2021-12-14 13.15 13.75 12.45 12.50 0.0M
2021-12-13 13.10 13.10 13.10 13.10 0.0M
2021-12-10 12.50 13.10 12.50 13.10 0.0M
2021-12-09 12.50 12.50 12.50 12.50 0.0M
2021-12-08 12.10 12.10 12.10 12.10 0.0M
2021-12-07 12.65 12.65 12.65 12.65 0.0M
2021-12-06 12.65 12.65 12.65 12.65 0.0M
2021-12-03 13.90 13.90 13.30 13.30 0.0M
2021-11-26 13.95 13.95 13.95 13.95 0.0M
2021-11-18 13.30 13.30 13.30 13.30 0.0M
2021-11-17 13.95 13.95 13.95 13.95 0.0M
2021-11-11 14.65 14.65 14.65 14.65 0.0M
2021-11-10 14.20 15.40 14.20 15.40 0.0M
2021-11-09 14.70 14.70 14.70 14.70 0.0M
2021-11-08 14.70 14.70 14.70 14.70 0.0M
2021-11-03 14.65 14.65 14.00 14.00 0.0M
2021-11-02 14.10 14.65 14.10 14.65 0.0M
2021-11-01 14.70 14.70 14.70 14.70 0.0M
2021-10-29 15.35 15.35 15.35 15.35 0.0M
2021-10-28 15.90 15.90 15.90 15.90 0.0M
2021-10-27 16.70 16.70 16.70 16.70 0.0M
2021-10-25 16.65 16.65 15.95 15.95 0.0M
2021-10-22 17.40 17.40 15.90 15.90 0.0M
2021-10-20 16.55 16.60 16.50 16.60 0.0M
2021-10-19 16.65 17.30 16.65 17.30 0.0M
2021-10-14 16.50 16.50 16.50 16.50 0.0M
2021-10-13 16.00 16.00 16.00 16.00 0.0M
2021-10-12 16.95 16.95 16.00 16.00 0.0M
2021-10-08 15.25 16.80 15.25 16.15 0.0M
2021-10-07 16.65 16.65 16.00 16.00 0.0M
2021-10-06 16.20 16.20 16.20 16.20 0.0M
2021-10-05 17.70 17.70 16.20 16.20 0.0M
2021-10-04 16.90 16.90 16.90 16.90 0.0M
2021-10-01 17.75 17.75 17.75 17.75 0.0M
2021-09-30 18.00 18.80 18.00 18.00 0.0M
2021-09-28 18.00 18.00 18.00 18.00 0.0M
2021-09-27 18.75 18.80 18.75 18.80 0.0M
2021-09-22 18.00 18.70 18.00 18.00 0.1M
2021-09-20 16.85 17.85 16.85 17.85 0.0M
2021-09-16 17.00 17.00 17.00 17.00 0.0M
2021-09-15 17.20 18.50 17.20 17.85 0.0M
2021-09-14 18.05 18.10 18.05 18.10 0.0M
2021-09-13 17.00 17.25 17.00 17.25 0.2M
2021-09-08 17.30 17.30 15.80 16.55 0.0M
2021-09-06 16.60 16.60 16.55 16.55 0.0M
2021-09-03 16.25 17.30 15.75 17.30 0.1M
2021-09-02 15.10 16.50 15.00 16.50 0.2M
2021-08-17 15.75 15.75 15.75 15.75 0.0M
2021-08-13 16.55 16.55 16.55 16.55 0.0M
2021-08-11 17.40 17.40 17.40 17.40 0.0M
2021-08-10 18.45 18.45 18.30 18.30 0.0M
2021-08-09 18.90 18.90 17.60 17.60 0.0M
2021-08-03 18.45 18.50 18.45 18.50 0.0M
2021-07-30 17.90 17.90 17.90 17.90 0.0M
2021-07-29 18.80 18.80 18.80 18.80 0.0M
2021-07-22 17.95 18.05 17.95 18.05 0.0M
2021-07-20 17.20 17.20 17.20 17.20 0.0M
2021-07-16 16.40 16.40 16.40 16.40 0.0M
2021-07-14 17.25 17.25 17.25 17.25 0.0M
2021-07-06 18.20 18.20 18.15 18.15 0.0M
2021-07-05 18.55 18.65 18.55 18.65 0.0M
2021-07-02 18.95 18.95 18.25 18.40 0.0M
2021-07-01 17.45 19.00 17.45 18.95 0.0M
2021-06-30 20.25 20.25 18.35 18.35 0.0M
2021-06-29 19.30 19.30 19.30 19.30 0.0M
2021-06-24 19.35 19.50 19.35 19.50 0.0M
2021-06-22 20.10 20.10 20.10 20.10 0.0M
2021-06-17 20.50 20.50 20.10 20.10 0.0M
2021-06-16 21.05 21.05 19.15 20.10 0.0M
2021-06-15 20.30 20.30 19.05 20.15 0.1M
2021-06-14 19.35 19.35 19.35 19.35 0.0M
2021-06-11 18.45 18.45 18.45 18.45 0.0M
2021-06-10 17.60 17.60 17.60 17.60 0.0M
2021-06-09 16.70 17.00 16.70 16.80 0.0M
2021-06-08 17.55 17.55 17.55 17.55 0.0M
2021-06-07 18.25 18.55 18.25 18.45 0.0M
2021-06-04 19.20 19.20 19.20 19.20 0.0M
2021-06-03 20.30 20.30 19.20 19.20 0.0M
2021-06-02 21.00 21.00 19.35 20.10 0.0M
2021-06-01 20.35 20.35 20.00 20.35 0.1M
2021-05-31 19.40 19.40 19.40 19.40 0.0M
2021-05-28 18.50 18.50 18.50 18.50 0.0M
2021-05-27 16.85 17.65 16.85 17.65 0.0M
2021-05-26 16.15 16.90 16.15 16.85 0.1M
2021-05-25 17.85 17.85 17.00 17.00 0.0M
2021-05-24 19.60 19.60 17.85 17.85 0.0M
2021-05-21 19.65 19.65 17.85 18.75 0.1M
2021-05-20 18.75 18.75 18.75 18.75 0.1M
2021-05-19 17.90 17.90 17.90 17.90 0.0M
2021-05-18 17.05 17.05 17.05 17.05 0.0M
2021-05-17 16.25 16.25 16.25 16.25 0.0M
2021-05-14 15.50 15.50 15.50 15.50 0.0M
2021-05-12 14.80 14.80 14.80 14.80 0.0M
2021-05-11 14.10 14.10 14.10 14.10 0.1M
2021-05-10 13.45 13.45 12.25 13.45 0.1M
2021-05-07 12.85 12.85 12.85 12.85 0.0M
2021-05-06 12.25 12.25 12.25 12.25 0.0M
2021-05-05 11.70 11.70 11.70 11.70 0.0M
2021-05-04 11.15 11.15 11.15 11.15 0.0M
2021-05-03 10.65 10.65 10.65 10.65 0.0M
2021-04-30 10.15 10.15 10.15 10.15 0.0M
2021-04-29 9.70 9.70 9.70 9.70 0.0M
2021-04-28 9.25 9.25 9.25 9.25 0.0M
2021-04-27 8.85 8.85 8.85 8.85 0.0M
2021-04-26 8.45 8.45 8.45 8.45 0.0M
2021-04-23 7.75 8.05 7.75 8.05 0.0M
2021-04-22 7.70 7.70 7.70 7.70 0.0M
2021-04-20 7.10 7.35 7.10 7.35 0.0M
2021-04-15 6.70 7.00 6.70 7.00 0.0M
2021-04-13 6.70 6.70 6.70 6.70 0.0M
2021-04-12 6.65 6.70 6.60 6.70 0.0M
2021-04-09 6.35 6.40 6.35 6.40 0.0M
2021-04-08 6.15 6.15 5.65 6.10 0.0M
2021-04-07 5.90 5.90 5.85 5.90 0.0M
2021-04-06 5.65 5.65 5.65 5.65 0.0M
2021-04-05 5.40 5.40 5.40 5.40 0.0M
2021-04-01 5.15 5.15 5.15 5.15 0.0M
2021-03-31 4.95 4.95 4.95 4.95 0.0M
2021-03-30 4.55 4.75 4.55 4.75 0.0M
2021-03-26 4.15 4.55 4.15 4.55 0.0M
2021-03-25 4.35 4.35 4.35 4.35 0.0M
2021-03-24 4.55 4.55 4.55 4.55 0.0M
2021-03-23 5.10 5.10 4.75 4.75 0.0M
2021-03-22 4.60 4.90 4.60 4.90 0.1M
2021-03-19 4.50 4.70 4.50 4.70 0.0M
2021-03-18 4.50 4.50 4.50 4.50 0.0M
2021-03-17 4.00 4.30 4.00 4.30 0.0M
2021-03-16 4.10 4.10 4.10 4.10 0.0M
2021-03-15 4.00 4.00 3.70 3.95 0.0M
2021-03-12 3.75 3.90 3.75 3.85 0.5M
2021-03-02 3.90 3.90 3.90 3.90 0.0M
2021-03-01 3.90 3.90 3.90 3.90 0.0M
2021-02-18 3.95 3.95 3.95 3.95 0.0M
2021-02-11 3.95 3.95 3.95 3.95 0.0M
2021-02-08 3.80 3.80 3.80 3.80 0.0M
2021-02-05 3.75 3.75 3.75 3.75 0.0M
2021-02-03 4.10 4.10 3.90 3.90 0.0M
2021-02-01 4.30 4.30 4.10 4.10 0.0M
2021-01-27 4.30 4.30 4.30 4.30 0.0M
2021-01-21 4.40 4.40 4.40 4.40 0.0M
2021-01-18 4.30 4.50 4.30 4.45 0.0M
2021-01-15 4.10 4.30 4.10 4.30 0.0M
2021-01-14 3.95 4.10 3.95 4.10 0.0M
2021-01-13 4.10 4.10 3.80 3.95 0.1M
2021-01-12 3.95 3.95 3.95 3.95 0.0M
2021-01-11 3.80 3.80 3.80 3.80 0.0M
2021-01-08 3.65 3.65 3.65 3.65 0.0M
2021-01-07 3.50 3.50 3.50 3.50 0.0M
2021-01-06 3.35 3.35 3.35 3.35 0.0M
2021-01-05 3.20 3.20 3.20 3.20 0.0M
2021-01-04 3.05 3.05 3.05 3.05 0.0M
2021-01-01 2.95 3.05 2.95 3.05 0.0M