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
2023-11-30 5.25 5.25 5.25 5.25 0.0M
2023-11-29 5.50 5.50 5.00 5.50 0.4M
2023-11-28 5.25 5.25 5.25 5.25 0.1M
2023-11-24 5.00 5.00 5.00 5.00 0.1M
2023-11-23 4.80 4.80 4.80 4.80 0.3M
2023-11-22 4.60 4.60 4.60 4.60 0.0M
2023-11-21 4.40 4.40 4.40 4.40 0.0M
2023-11-20 4.20 4.20 4.20 4.20 0.0M
2023-11-17 4.00 4.00 4.00 4.00 0.0M
2023-11-16 3.85 3.85 3.85 3.85 0.1M
2023-11-15 3.70 3.70 3.70 3.70 0.0M
2023-11-13 3.85 3.85 3.55 3.55 0.0M
2023-11-12 3.70 3.70 3.70 3.70 0.0M
2023-11-09 3.55 3.55 3.55 3.55 0.0M
2023-11-08 3.40 3.40 3.40 3.40 0.0M
2023-11-07 3.60 3.60 3.55 3.55 0.0M
2023-11-06 3.85 3.85 3.70 3.70 0.1M
2023-11-03 3.70 3.70 3.60 3.70 0.1M
2023-11-02 3.55 3.55 3.55 3.55 0.0M
2023-11-01 3.40 3.55 3.40 3.55 0.0M
2023-10-16 3.45 3.45 3.45 3.45 0.0M
2023-10-13 3.45 3.45 3.45 3.45 0.0M
2023-10-12 3.50 3.50 3.50 3.50 0.0M
2023-10-11 3.50 3.50 3.50 3.50 0.0M
2023-10-09 3.50 3.50 3.50 3.50 0.0M
2023-10-06 3.65 3.80 3.50 3.50 0.0M
2023-10-05 4.00 4.00 3.65 3.65 0.0M
2023-10-04 3.85 3.85 3.85 3.85 0.0M
2023-09-29 3.70 3.70 3.70 3.70 0.0M
2023-09-28 3.95 3.95 3.80 3.90 0.0M
2023-09-27 3.80 3.80 3.80 3.80 0.0M
2023-09-26 3.80 3.80 3.80 3.80 0.0M
2023-09-25 4.00 4.00 4.00 4.00 0.0M
2023-09-22 4.20 4.20 4.20 4.20 0.0M
2023-09-18 4.40 4.40 4.40 4.40 0.0M
2023-09-12 4.20 4.60 4.20 4.60 0.1M
2023-09-11 4.40 4.40 4.40 4.40 0.0M
2023-09-08 4.60 4.60 4.60 4.60 0.0M
2023-09-06 4.80 4.80 4.80 4.80 0.0M
2023-09-05 5.05 5.05 5.05 5.05 0.0M
2023-09-04 5.30 5.30 5.30 5.30 0.0M
2023-08-28 5.55 5.55 5.55 5.55 0.0M
2023-08-24 5.80 5.80 5.80 5.80 0.0M
2023-07-28 6.10 6.10 6.10 6.10 0.0M
2023-07-13 6.40 6.40 6.40 6.40 0.0M
2023-05-12 6.70 6.70 6.10 6.70 0.0M
2023-05-11 6.40 6.40 6.40 6.40 0.0M
2023-05-10 6.10 6.10 6.10 6.10 0.0M
2023-05-09 5.85 5.85 5.85 5.85 0.0M
2023-05-08 5.60 5.60 5.60 5.60 0.0M
2023-05-05 5.35 5.35 5.35 5.35 0.0M
2023-05-04 5.10 5.10 5.10 5.10 0.0M
2023-05-03 4.90 4.90 4.90 4.90 0.0M
2023-05-02 4.90 4.90 4.70 4.70 0.0M
2023-04-28 4.70 4.70 4.70 4.70 0.0M
2023-04-27 4.50 4.50 4.50 4.50 0.0M
2023-04-26 4.30 4.30 4.30 4.30 0.0M
2023-04-25 4.15 4.35 4.00 4.10 0.0M
2023-04-24 4.15 4.15 4.15 4.15 0.0M
2023-04-19 4.15 4.15 4.15 4.15 0.0M
2023-04-18 4.10 4.10 4.10 4.10 0.0M
2023-04-17 4.10 4.10 4.10 4.10 0.0M
2023-04-13 4.10 4.10 3.95 4.05 0.0M
2023-04-12 3.90 4.15 3.90 4.15 0.0M
2023-04-10 4.10 4.10 4.10 4.10 0.0M
2023-04-06 3.95 4.00 3.70 3.95 0.0M
2023-04-05 4.00 4.30 3.90 3.90 0.0M
2023-04-03 4.10 4.10 4.10 4.10 0.0M
2023-03-31 4.30 4.30 4.30 4.30 0.0M
2023-03-29 4.70 4.70 4.50 4.50 0.0M
2023-03-28 4.60 4.70 4.60 4.70 0.1M
2023-03-27 4.50 4.50 4.50 4.50 0.0M
2023-03-24 4.75 4.75 4.65 4.65 0.0M
2023-03-23 5.15 5.15 4.70 4.75 0.1M
2023-03-22 4.55 4.95 4.55 4.95 0.0M
2023-03-21 5.00 5.00 4.75 4.75 0.0M
2023-03-20 5.00 5.00 5.00 5.00 0.0M
2023-03-17 4.95 4.95 4.75 4.95 0.2M
2023-03-16 4.50 4.75 4.50 4.75 0.0M
2023-03-15 4.55 4.55 4.55 4.55 0.1M
2023-03-13 4.35 4.35 4.15 4.35 0.1M
2023-03-10 4.25 4.25 3.90 4.15 0.1M
2023-03-09 4.45 4.45 4.05 4.05 0.0M
2023-03-06 4.15 4.25 4.15 4.25 0.0M
2023-03-03 4.05 4.05 4.05 4.05 0.0M
2023-03-02 4.25 4.25 4.25 4.25 0.0M
2023-03-01 4.15 4.45 4.15 4.45 0.0M
2023-02-28 4.40 4.40 4.35 4.35 0.0M
2023-02-24 4.55 4.55 4.55 4.55 0.0M
2023-02-23 4.75 4.75 4.75 4.75 0.0M
2023-02-22 4.75 4.75 4.75 4.75 0.0M
2023-02-21 4.95 4.95 4.55 4.55 0.0M
2023-02-20 4.75 4.75 4.75 4.75 0.0M
2023-02-17 5.05 5.05 4.80 4.80 0.0M
2023-02-16 5.05 5.05 5.05 5.05 0.0M
2023-02-15 5.10 5.10 5.10 5.10 0.0M
2023-02-14 5.30 5.30 5.20 5.20 0.0M
2023-02-13 5.10 5.10 5.10 5.10 0.0M
2023-02-10 5.15 5.35 5.15 5.35 0.0M
2023-02-09 5.20 5.40 5.20 5.40 0.0M
2023-02-08 5.45 5.45 5.45 5.45 0.0M
2023-02-07 5.05 5.30 5.05 5.20 0.1M
2023-02-03 5.55 5.55 5.30 5.30 0.0M
2023-02-02 5.55 5.55 5.55 5.55 0.0M
2023-02-01 5.95 5.95 5.80 5.80 0.0M
2023-01-31 6.10 6.10 6.10 6.10 0.0M
2023-01-23 6.70 6.95 6.40 6.40 0.0M
2023-01-20 6.50 6.70 6.50 6.70 0.0M
2023-01-19 6.35 6.40 6.15 6.40 0.0M
2023-01-18 6.10 6.10 6.10 6.10 0.0M
2023-01-17 5.85 5.85 5.80 5.85 0.0M
2023-01-16 6.00 6.00 5.60 5.60 0.0M
2023-01-13 5.90 5.90 5.90 5.90 0.0M
2023-01-12 6.20 6.25 6.20 6.20 0.0M
2023-01-11 6.35 6.80 6.35 6.50 0.0M
2023-01-10 6.75 6.75 6.20 6.65 0.0M
2023-01-09 5.90 6.45 5.90 6.45 0.1M
2023-01-06 6.20 6.20 6.20 6.20 0.0M
2023-01-05 6.50 6.50 6.50 6.50 0.0M
2023-01-04 7.50 7.50 6.80 6.80 0.2M
2023-01-03 7.15 7.80 7.15 7.15 0.1M
2023-01-02 6.90 7.50 6.90 7.50 0.0M