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
2022-12-30 7.90 7.90 7.20 7.20 0.0M
2022-12-29 6.85 7.55 6.85 7.55 0.0M
2022-12-27 7.20 7.20 7.20 7.20 0.0M
2022-12-26 7.60 7.60 7.25 7.25 0.0M
2022-12-22 8.00 8.00 7.60 7.60 0.0M
2022-12-20 7.95 7.95 7.95 7.95 0.0M
2022-12-19 8.30 8.40 8.05 8.35 0.0M
2022-12-16 8.45 8.45 8.00 8.00 0.1M
2022-12-15 8.45 8.70 8.05 8.40 0.0M
2022-12-14 8.45 8.50 8.45 8.45 0.0M
2022-12-13 8.45 8.55 8.30 8.40 0.0M
2022-12-12 8.10 8.45 8.10 8.45 0.0M
2022-12-09 8.55 8.55 8.15 8.15 0.0M
2022-12-08 8.25 8.55 8.25 8.55 0.0M
2022-12-07 8.55 8.55 8.15 8.25 0.0M
2022-12-06 8.55 9.35 8.55 8.55 0.2M
2022-12-05 9.80 9.80 8.90 8.95 0.4M
2022-12-02 9.35 9.35 9.35 9.35 0.1M
2022-12-01 8.95 8.95 8.95 8.95 0.1M
2022-11-30 8.50 8.55 8.25 8.55 0.8M
2022-11-29 7.55 8.15 7.55 8.15 0.1M
2022-11-28 7.80 7.80 7.10 7.80 0.1M
2022-11-25 7.10 7.45 7.10 7.45 0.0M
2022-11-24 7.10 7.10 6.80 7.10 0.1M
2022-11-23 6.60 6.80 6.35 6.80 0.0M
2022-11-22 7.00 7.00 6.65 6.65 0.0M
2022-11-21 7.35 7.35 7.00 7.00 0.0M
2022-11-18 7.70 8.05 7.35 7.35 0.1M
2022-11-17 7.75 7.75 7.70 7.70 0.0M
2022-11-16 8.35 8.50 7.55 7.75 0.1M
2022-11-15 8.55 9.00 7.70 8.35 0.2M
2022-11-14 8.60 9.45 8.40 8.55 0.0M
2022-11-11 9.30 9.55 9.30 9.30 0.0M
2022-11-10 9.40 10.25 9.40 10.25 0.0M
2022-11-09 10.30 10.40 10.30 10.40 0.0M
2022-11-07 10.30 10.30 9.50 10.20 0.0M
2022-11-03 9.70 9.70 9.45 9.60 0.0M
2022-10-31 9.60 11.40 9.60 10.40 0.0M
2022-10-27 10.65 10.65 10.65 10.65 0.0M
2022-10-25 9.10 10.00 8.90 10.00 0.0M
2022-10-24 9.90 9.90 9.70 9.80 0.0M
2022-10-20 10.70 10.70 10.70 10.70 0.0M
2022-10-18 10.00 10.00 10.00 10.00 0.0M
2022-10-17 10.00 10.00 10.00 10.00 0.0M
2022-10-14 10.00 10.10 10.00 10.00 0.1M
2022-10-13 12.20 12.20 10.30 10.50 0.0M
2022-10-11 10.70 11.35 10.70 11.35 0.0M
2022-10-07 10.70 10.70 10.70 10.70 0.0M
2022-10-06 11.15 11.55 10.60 10.60 0.0M
2022-10-04 10.25 11.15 10.25 11.15 0.0M
2022-10-03 9.95 10.75 9.95 10.75 0.0M
2022-09-30 10.40 10.40 10.40 10.40 0.0M
2022-09-29 10.75 11.30 10.75 10.90 0.0M
2022-09-28 11.00 11.30 10.70 11.30 0.0M
2022-09-27 11.25 11.30 11.25 11.25 0.0M
2022-09-26 11.05 11.80 10.95 11.80 0.1M
2022-09-23 11.60 11.60 11.10 11.45 0.0M
2022-09-22 11.30 11.60 11.00 11.60 0.0M
2022-09-21 11.60 11.60 11.40 11.40 0.1M
2022-09-20 11.55 12.10 11.35 12.00 0.1M
2022-09-19 12.60 12.60 11.80 11.90 0.1M
2022-09-16 13.00 13.25 12.40 12.40 0.1M
2022-09-15 12.60 13.05 12.60 13.05 0.2M
2022-09-14 12.50 12.65 11.90 12.45 0.0M
2022-09-13 12.05 12.20 11.80 12.05 0.1M
2022-09-12 11.70 11.70 11.05 11.65 0.3M
2022-09-09 10.65 11.60 10.50 11.15 0.1M
2022-09-08 11.25 11.30 10.40 11.05 0.1M
2022-09-07 10.90 11.25 10.90 10.90 0.6M
2022-09-06 11.60 11.65 11.40 11.45 0.1M
2022-09-05 12.45 12.45 11.60 11.95 0.3M
2022-09-02 12.50 12.70 11.85 12.20 0.0M
2022-09-01 12.75 12.75 12.15 12.45 0.1M
2022-08-30 12.50 12.75 12.35 12.75 0.0M
2022-08-29 12.20 13.00 12.20 12.95 0.0M
2022-08-26 12.90 13.15 12.30 12.80 0.0M
2022-08-24 12.00 12.90 12.00 12.90 0.0M
2022-08-23 12.00 12.60 11.50 12.45 0.1M
2022-08-22 12.45 12.45 11.65 12.00 0.0M
2022-08-19 11.30 12.25 11.30 12.25 0.0M
2022-08-18 11.00 12.05 10.95 11.85 0.1M
2022-08-17 11.50 12.00 11.40 11.50 0.1M
2022-08-16 11.70 12.00 11.70 12.00 0.1M
2022-08-12 11.75 12.25 11.65 12.25 0.0M
2022-08-11 13.10 13.10 12.15 12.25 0.0M
2022-08-10 12.85 12.85 12.10 12.75 0.0M
2022-08-08 11.85 12.70 11.85 12.70 0.0M
2022-08-05 12.60 12.60 12.40 12.45 0.1M
2022-08-04 12.00 12.75 11.85 12.65 0.0M
2022-08-03 11.90 13.10 11.90 12.45 0.0M
2022-08-01 12.60 12.60 12.50 12.50 0.0M
2022-07-29 12.05 12.50 12.05 12.50 0.0M
2022-07-28 12.00 12.65 12.00 12.65 0.0M
2022-07-27 12.20 12.60 12.20 12.60 0.0M
2022-07-26 13.20 13.20 12.20 12.80 0.0M
2022-07-25 13.25 13.25 12.05 12.80 0.2M
2022-07-22 11.55 12.75 11.55 12.65 0.4M
2022-07-21 11.70 12.15 11.65 12.15 0.0M
2022-07-20 12.20 12.30 12.20 12.25 0.1M
2022-07-19 12.35 13.30 12.35 12.80 0.1M
2022-07-18 13.20 13.20 12.50 13.00 0.1M
2022-07-15 13.45 13.45 12.35 13.15 0.3M
2022-07-14 13.00 13.20 12.50 12.85 0.0M
2022-07-13 13.25 13.90 13.15 13.15 0.2M
2022-07-12 13.10 13.50 13.10 13.25 0.2M
2022-07-11 13.45 13.45 12.80 13.10 0.1M
2022-07-08 13.65 13.70 12.50 13.45 0.1M
2022-07-07 12.75 13.25 12.75 13.15 0.0M
2022-07-06 12.55 13.65 12.55 13.40 0.0M
2022-07-05 13.20 13.20 13.20 13.20 0.0M
2022-07-04 13.35 13.35 13.25 13.25 0.0M
2022-07-01 13.00 13.90 13.00 13.50 0.1M
2022-06-30 13.75 13.75 13.45 13.45 0.0M
2022-06-28 13.40 13.40 13.05 13.20 0.1M
2022-06-27 13.70 13.70 13.70 13.70 0.1M
2022-06-24 13.15 13.90 13.10 13.90 0.0M
2022-06-23 14.05 14.05 13.50 13.75 0.1M
2022-06-22 14.10 14.10 14.10 14.10 0.0M
2022-06-21 13.65 13.65 13.65 13.65 0.0M
2022-06-20 13.00 13.00 13.00 13.00 0.0M
2022-06-17 12.40 12.40 12.40 12.40 0.0M
2022-06-16 11.85 11.85 11.85 11.85 0.0M
2022-06-15 11.30 11.30 11.30 11.30 0.0M
2022-06-14 10.80 10.80 10.80 10.80 0.0M
2022-06-13 10.15 10.30 10.15 10.30 0.5M
2022-06-10 9.45 9.85 9.45 9.85 0.0M
2022-05-26 9.40 9.40 9.40 9.40 0.0M
2022-05-19 9.40 9.40 9.40 9.40 0.0M
2022-05-09 9.85 9.85 9.85 9.85 0.0M
2022-05-04 10.35 10.35 10.35 10.35 0.0M
2022-05-02 10.85 10.85 10.85 10.85 0.0M
2022-04-28 11.40 11.40 11.40 11.40 0.0M
2022-04-27 12.00 12.00 12.00 12.00 0.0M
2022-04-22 12.50 12.50 12.50 12.50 0.0M
2022-04-21 13.50 13.50 12.50 12.50 0.0M
2022-04-20 14.15 14.15 12.90 12.90 0.0M
2022-04-19 13.55 13.55 13.55 13.55 0.0M
2022-04-18 12.95 12.95 12.95 12.95 0.0M
2022-04-12 12.35 12.35 12.35 12.35 0.0M
2022-04-11 11.80 11.80 11.80 11.80 0.0M
2022-04-08 11.25 11.25 11.25 11.25 0.0M
2022-04-07 10.75 10.75 10.75 10.75 0.0M
2022-04-06 10.25 10.25 10.25 10.25 0.0M
2022-04-05 9.80 9.80 9.80 9.80 0.0M
2022-04-04 9.35 9.35 9.35 9.35 0.0M
2022-04-01 8.90 8.95 8.90 8.95 0.0M
2022-03-31 8.55 8.55 8.55 8.55 0.0M
2022-03-30 8.20 9.00 8.20 9.00 0.0M
2022-03-29 8.90 9.30 8.60 8.60 0.0M
2022-03-28 9.35 9.35 8.90 8.90 0.0M
2022-03-25 9.70 9.70 9.35 9.35 0.0M
2022-03-23 9.80 9.80 9.80 9.80 0.0M
2022-03-22 9.85 10.50 9.85 10.30 0.1M
2022-03-21 10.60 10.65 10.35 10.35 0.0M
2022-03-17 11.15 11.15 10.15 10.65 0.0M
2022-03-16 10.65 10.65 10.65 10.65 0.0M
2022-03-15 10.65 10.65 10.65 10.65 0.0M
2022-03-11 10.65 10.65 10.65 10.65 0.0M
2022-03-10 10.75 11.20 10.25 11.20 0.0M
2022-03-08 10.75 10.75 10.75 10.75 0.0M
2022-03-04 11.30 11.30 11.30 11.30 0.0M
2022-02-23 13.00 13.00 11.80 11.80 0.0M
2022-02-17 12.40 12.40 12.40 12.40 0.0M
2022-02-14 12.25 12.25 12.00 12.00 0.0M
2022-02-09 13.50 13.50 12.60 12.60 0.0M
2022-02-03 13.40 13.40 12.20 13.00 0.0M
2022-02-02 13.25 13.25 12.80 12.80 0.0M
2022-02-01 12.70 12.70 12.65 12.65 0.0M
2022-01-31 13.30 13.30 13.30 13.30 0.0M
2022-01-28 13.95 13.95 13.95 13.95 0.1M
2022-01-27 14.00 14.00 14.00 14.00 0.1M
2022-01-20 13.30 14.65 13.30 14.65 0.0M
2022-01-18 14.05 14.05 14.00 14.00 0.0M
2022-01-17 14.70 14.80 14.00 14.00 0.0M
2022-01-14 14.15 14.15 13.55 14.10 0.0M
2022-01-13 13.50 13.50 13.50 13.50 0.0M
2022-01-12 14.15 14.15 12.85 13.25 0.0M
2022-01-11 13.25 13.50 13.20 13.50 0.0M
2022-01-10 13.00 13.60 13.00 13.60 0.0M
2022-01-07 13.55 13.55 13.50 13.50 0.0M
2022-01-05 12.40 13.70 12.40 13.70 0.0M
2022-01-04 13.40 13.40 13.05 13.05 0.0M
2022-01-03 13.85 13.85 13.60 13.60 0.0M