CMI share price history

NSE: CMICABLESBSE: 517330Industrial ProductsSmall Cap

CMI Limited · Face value ₹10 · Listed Aug 1993 on BSE, Nov 2016 on NSE

₹2.15₹0.11 (4.87%)BSE ₹2.05

Share price at the NSE close on 26 Oct 2026. Previous close ₹2.26.

26 Oct: open ₹2.26, high ₹2.26, low ₹2.15

52-week range of traded prices to 26 Oct 2026

₹2.15Low, 26 Oct 2026₹6.02High, 12 Jan 2026

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹3.45 Cr4,904th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 2,606

CMI share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on NSE

CMI's share price is on record from 4 Aug 2010, when it closed at ₹33.42, to 26 Oct 2026. Its highest close was ₹402.90 on 25 Jan 2016 and its lowest ₹2.15 on 26 Oct 2026. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.15	−62.3%	5.74	2.15	5.99	6.02	2.15	5,12,149
2025	5.71	+24.1%	5.71	3.00	4.37	5.71	2.85	4,69,079
2024	4.60	−24.0%	7.85	4.11	6.35	8.20	3.95	13,90,065
2023	6.05	−65.1%	21.85	5.40	17.65	22.75	5.15	58,03,679
2022	17.35	−64.1%	55.20	16.60	50.20	57.20	16.05	2,58,09,393
2021	48.30	+19.1%	65.55	35.40	41.85	70.50	34.90	2,56,88,672
2020	40.55	−16.6%	51.05	19.55	48.50	52.40	19.05	1,05,05,447
2019	48.65	−72.6%	180.35	44.35	180.80	185.50	43.00	76,79,004
2018	177.25	−36.3%	366.45	117.20	278.00	372.00	114.95	1,41,12,849
2017	278.25	+104.7%	293.30	144.20	134.00	306.80	132.10	2,36,76,824
2016BSE close	135.90	−64.8%	402.90	130.00	385.00	423.90	118.10	95,07,548
2015BSE close	385.90	+369.8%	391.20	87.10	84.00	399.00	81.00	1,07,09,585
2014BSE close	82.15	+746.9%	82.15	8.33	9.22	83.80	8.33	23,66,678
2013BSE close	9.70	−18.5%	12.37	6.00	11.31	12.37	5.76	45,855
2012BSE close	11.90	−15.0%	20.20	8.93	14.00	21.10	8.56	1,39,990
2011BSE close	14.00	−32.7%	24.25	13.75	20.50	25.75	13.75	1,83,653
2010BSE close	20.80	–	58.22	18.55	15.10	63.90	15.10	6,74,706

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 4 Aug 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.15	−17.9%	2.62	2.62	2.15	9,971
Sep 2026	2.62	+3.6%	2.41	2.75	2.41	56,440
Aug 2026	2.53	−10.9%	2.83	2.94	2.41	46,632
Jul 2026	2.84	−6.9%	2.90	3.03	2.76	22,473
Jun 2026	3.05	−4.4%	3.19	3.37	2.81	73,648
May 2026	3.19	0.0%	3.19	3.49	3.00	68,786
Apr 2026	3.19	−7.0%	3.26	3.42	3.05	86,911
Mar 2026	3.43	−22.6%	4.21	4.21	3.43	60,299
Feb 2026	4.43	−12.3%	5.30	5.30	4.43	23,120
Jan 2026	5.05	−11.6%	5.99	6.02	5.05	63,869
Dec 2025	5.71	+26.9%	4.72	5.71	4.48	59,404
Nov 2025	4.50	+21.0%	3.90	4.50	3.90	28,529
Oct 2025	3.72	+9.7%	3.39	3.72	3.37	57,473
Sep 2025	3.39	+4.6%	3.24	3.56	3.23	1,24,340
Aug 2025	3.24	−1.8%	3.13	3.39	3.07	18,133
Jul 2025	3.30	+10.0%	3.10	3.39	2.85	12,474
Jun 2025	3.00	−12.0%	3.41	3.58	3.00	24,609
May 2025	3.41	−3.1%	3.34	3.69	3.19	34,243
Apr 2025	3.52	−6.6%	3.77	3.95	3.51	35,108
Mar 2025	3.77	−18.8%	4.40	4.40	3.77	14,555
Feb 2025	4.64	−8.8%	5.09	5.16	4.44	14,186
Jan 2025	5.09	+10.7%	4.37	5.34	4.37	46,025
Dec 2024	4.60	+11.9%	4.14	4.86	3.95	35,415
Nov 2024	4.11	−18.8%	4.85	4.85	4.11	28,094
Oct 2024	5.06	−10.0%	5.62	5.90	5.06	34,122
Sep 2024	5.62	+20.6%	4.89	5.62	4.66	87,025
Aug 2024	4.66	+2.4%	4.55	4.80	4.22	3,84,209
Jul 2024	4.55	−8.8%	4.99	5.00	4.27	1,02,952
Jun 2024	4.99	−3.1%	5.40	5.40	4.53	81,446
May 2024	5.15	0.0%	5.40	5.65	4.90	1,07,790
Apr 2024	5.15	−14.2%	5.75	5.85	4.95	95,561
Mar 2024	6.00	−17.8%	7.65	7.65	6.00	39,712
Feb 2024	7.30	−2.0%	7.45	8.20	7.15	1,80,060
Jan 2024	7.45	+23.1%	6.35	7.60	6.10	2,13,679
Dec 2023	6.05	0.0%	5.80	6.35	5.60	1,22,507
Nov 2023	6.05	−9.7%	7.00	7.35	6.05	70,614
Oct 2023	6.70	+13.6%	6.15	7.30	6.15	1,27,248
Sep 2023	5.90	−0.8%	5.65	5.90	5.15	2,73,432
Aug 2023	5.95	−17.9%	6.90	6.90	5.95	1,25,247
Jul 2023	7.25	−21.6%	8.80	8.80	7.25	1,25,225
Jun 2023	9.25	−17.8%	10.70	10.70	9.25	96,437
May 2023	11.25	−11.4%	12.95	13.00	11.25	1,82,091
Apr 2023	12.70	+35.8%	9.75	13.80	9.30	4,75,775
Mar 2023	9.35	−32.7%	14.00	16.75	9.35	8,34,945
Feb 2023	13.90	−24.7%	18.00	19.30	13.75	3,89,489
Jan 2023	18.45	+6.3%	17.65	22.75	17.25	29,80,669
Dec 2022	17.35	−13.5%	20.30	20.90	16.05	16,61,768
Nov 2022	20.05	−14.9%	23.55	24.40	19.60	17,91,562
Oct 2022	23.55	+8.5%	21.75	29.40	21.75	41,33,594
Sep 2022	21.70	−21.9%	27.80	31.50	17.75	36,18,340
Aug 2022	27.80	+14.4%	24.95	30.70	22.40	17,94,723
Jul 2022	24.30	+10.2%	22.05	28.85	20.10	27,49,953
Jun 2022	22.05	−22.1%	28.60	31.35	21.45	13,48,759
May 2022	28.30	−16.1%	33.75	34.45	27.30	6,51,633
Apr 2022	33.75	+10.5%	30.90	39.90	30.80	8,52,257
Mar 2022	30.55	−17.0%	36.80	39.45	28.00	9,26,866
Feb 2022	36.80	−10.5%	42.75	46.10	35.40	5,42,014
Jan 2022	41.10	−14.9%	50.20	57.20	40.65	57,37,924
Dec 2021	48.30	+29.7%	38.00	48.35	34.90	29,76,149
Nov 2021	37.25	−11.3%	42.10	46.80	36.45	10,34,051
Oct 2021	42.00	−2.1%	42.50	52.40	41.70	18,18,761
Sep 2021	42.90	−14.7%	50.90	51.50	41.75	20,73,586
Aug 2021	50.30	−8.3%	54.60	70.50	44.00	72,38,140
Jul 2021	54.85	+4.6%	53.35	60.70	49.65	33,65,765
Jun 2021	52.45	+16.9%	44.90	58.20	42.65	24,45,958
May 2021	44.85	+4.2%	44.25	48.65	41.50	7,80,044
Apr 2021	43.05	+2.1%	41.95	49.65	41.85	3,33,931
Mar 2021	42.15	−32.3%	59.20	63.00	42.15	8,24,981
Feb 2021	62.30	+70.5%	35.90	68.40	34.95	24,07,190
Jan 2021	36.55	−9.9%	41.85	44.00	34.95	3,90,116
Dec 2020	40.55	+25.3%	32.35	46.80	31.60	22,11,783
Nov 2020	32.35	−4.3%	34.50	35.95	29.20	7,35,324
Oct 2020	33.80	0.0%	34.95	36.65	30.70	2,74,942
Sep 2020	33.80	−15.4%	38.40	44.35	32.50	4,82,117
Aug 2020	39.95	+21.6%	33.20	50.00	31.00	13,86,551
Jul 2020	32.85	−6.3%	33.30	38.45	31.25	9,03,660
Jun 2020	35.05	+59.3%	22.95	44.95	22.30	19,38,228
May 2020	22.00	−10.9%	24.90	26.20	20.70	3,41,186
Apr 2020	24.70	+23.8%	19.95	30.45	19.30	8,24,226
Mar 2020	19.95	−32.1%	29.50	30.55	19.05	5,17,419
Feb 2020	29.40	−35.8%	45.00	46.50	29.40	5,36,133
Jan 2020	45.80	−5.9%	48.50	52.40	45.10	3,53,878
Dec 2019	48.65	−11.0%	55.25	56.00	43.00	3,28,669
Nov 2019	54.65	−3.1%	57.80	76.55	53.85	6,69,925
Oct 2019	56.40	−5.1%	59.40	62.05	51.75	1,81,752
Sep 2019	59.45	+5.7%	56.15	74.95	55.00	3,03,486
Aug 2019	56.25	−6.4%	62.40	71.50	50.80	3,70,421
Jul 2019	60.10	−46.5%	113.30	115.80	55.55	12,39,552
Jun 2019	112.40	−15.6%	135.50	135.50	110.05	3,97,432
May 2019	133.10	+7.1%	127.65	143.25	116.00	7,65,710
Apr 2019	124.25	−10.1%	136.55	150.00	122.00	6,28,852
Mar 2019	138.15	+8.3%	127.00	162.00	127.00	9,16,793
Feb 2019	127.60	−4.7%	135.00	136.35	118.15	4,10,006
Jan 2019	133.85	−24.5%	180.80	185.50	120.05	14,66,406
Dec 2018	177.25	+38.6%	129.65	180.50	115.35	16,34,215
Nov 2018	127.85	−0.4%	129.75	154.50	120.00	5,98,959
Oct 2018	128.40	−9.8%	144.80	152.00	114.95	7,15,164
Sep 2018	142.35	−20.4%	177.25	184.70	140.55	8,87,473
Aug 2018	178.80	−16.0%	213.95	230.00	176.00	5,98,864
Jul 2018	212.75	−7.9%	230.05	232.75	189.40	5,23,874
Jun 2018	230.95	−11.2%	260.95	270.95	226.20	5,61,137
May 2018	260.00	−28.0%	351.60	358.90	256.35	11,27,984
Apr 2018	361.00	+68.1%	216.05	372.00	216.00	31,03,674
Mar 2018	214.80	−15.3%	251.55	262.00	205.25	5,98,420
Feb 2018	253.70	−2.1%	261.75	269.90	223.10	14,51,503
Jan 2018	259.05	−6.9%	278.00	307.90	251.00	23,11,582
Dec 2017	278.25	+14.0%	246.30	306.80	236.00	37,20,320
Nov 2017	244.10	+13.8%	214.45	252.65	193.40	18,50,596
Oct 2017	214.45	+14.1%	190.30	226.80	172.00	14,26,219
Sep 2017	187.90	−6.2%	202.40	222.00	180.05	10,87,288
Aug 2017	200.40	−4.2%	208.00	225.00	194.05	8,83,161
Jul 2017	209.10	−4.0%	215.60	221.50	202.00	9,29,354
Jun 2017	217.75	+4.9%	207.00	234.70	190.00	21,80,929
May 2017	207.50	−5.5%	222.50	236.70	195.00	16,30,391
Apr 2017	219.65	+28.0%	171.90	224.80	170.65	28,88,312
Mar 2017	171.65	−4.7%	184.00	190.00	159.00	32,43,379
Feb 2017	180.20	+8.7%	166.40	198.75	158.90	16,24,834
Jan 2017	165.75	+22.0%	134.00	205.90	132.10	22,12,041
Dec 2016	135.90	−5.7%	145.00	151.00	131.20	3,44,837
Nov 2016BSE close	144.15	−17.7%	179.00	179.00	118.10	15,53,878
Oct 2016BSE close	175.05	+0.1%	174.40	187.00	166.00	6,81,299
Sep 2016BSE close	174.80	−1.1%	180.00	197.80	168.00	3,11,761
Aug 2016BSE close	176.75	−13.7%	209.80	209.80	171.00	2,36,113
Jul 2016BSE close	204.80	+30.2%	160.50	224.00	156.20	7,75,680
Jun 2016BSE close	157.25	−35.8%	250.00	260.00	146.00	8,09,809
May 2016BSE close	244.90	+3.9%	242.00	256.00	197.00	4,04,115
Apr 2016BSE close	235.70	−2.3%	257.00	269.00	205.00	6,22,461
Mar 2016BSE close	241.30	−20.1%	319.00	341.90	192.10	5,58,879
Feb 2016BSE close	302.00	−24.7%	401.00	409.00	289.10	3,75,172
Jan 2016BSE close	400.90	+3.9%	385.00	423.90	303.60	28,33,544
Dec 2015BSE close	385.90	+14.7%	344.40	399.00	336.00	9,10,094
Nov 2015BSE close	336.50	+6.2%	317.00	353.80	307.00	10,27,324
Oct 2015BSE close	317.00	+18.6%	273.00	339.00	245.10	16,93,988
Sep 2015BSE close	267.30	+45.0%	185.80	273.40	160.00	8,34,447
Aug 2015BSE close	184.40	+9.5%	170.80	203.00	152.60	8,05,504
Jul 2015BSE close	168.40	+49.5%	115.00	179.00	113.10	13,46,135
Jun 2015BSE close	112.65	+19.3%	96.00	115.00	85.20	8,64,878
May 2015BSE close	94.40	−4.0%	96.00	116.70	85.00	1,02,754
Apr 2015BSE close	98.35	+1.5%	113.00	126.50	97.00	5,06,351
Mar 2015BSE close	96.90	−14.6%	115.00	118.00	84.50	3,76,668
Feb 2015BSE close	113.50	+2.4%	115.50	124.40	103.00	6,33,145
Jan 2015BSE close	110.80	+34.9%	84.00	118.90	81.00	16,08,297
Dec 2014BSE close	82.15	+43.4%	66.00	83.80	57.50	5,21,418
Nov 2014BSE close	57.30	+0.4%	58.00	63.65	46.60	2,59,372
Oct 2014BSE close	57.10	−3.0%	58.00	64.95	54.00	98,982
Sep 2014BSE close	58.85	+1.8%	59.00	64.60	55.50	1,95,790
Aug 2014BSE close	57.80	+11.3%	52.00	67.05	52.00	5,99,457
Jul 2014BSE close	51.95	+48.4%	36.75	55.10	35.70	2,42,589
Jun 2014BSE close	35.00	+74.7%	21.00	35.80	21.00	2,33,901
May 2014BSE close	20.04	+35.4%	15.50	20.04	12.70	1,45,976
Apr 2014BSE close	14.80	+8.5%	13.05	15.90	12.20	16,105
Mar 2014BSE close	13.64	+27.5%	10.17	13.64	9.67	41,966
Feb 2014BSE close	10.70	+3.6%	9.82	11.19	9.00	5,241
Jan 2014BSE close	10.33	+6.5%	9.22	11.44	8.33	5,881
Dec 2013BSE close	9.70	−2.8%	10.40	11.80	9.70	1,326
Nov 2013BSE close	9.98	+25.2%	7.60	10.00	7.59	6,563
Oct 2013BSE close	7.97	+20.6%	6.94	7.98	6.61	10,719
Sep 2013BSE close	6.61	+5.3%	6.00	6.61	5.76	399
Aug 2013BSE close	6.28	−25.8%	8.04	8.04	6.28	4,575
Jul 2013BSE close	8.46	+40.3%	6.33	8.90	6.33	8,997
Jun 2013BSE close	6.03	−9.5%	6.34	6.34	6.03	130
May 2013BSE close	6.66	−9.4%	7.70	8.08	6.66	3,153
Apr 2013BSE close	7.35	+8.9%	7.08	7.38	6.70	1,945
Mar 2013BSE close	6.75	−9.9%	7.12	7.49	6.45	4,418
Feb 2013BSE close	7.49	−39.5%	11.76	11.76	7.49	2,540
Jan 2013BSE close	12.37	+3.9%	11.31	12.37	11.31	1,090
Dec 2012BSE close	11.90	+27.3%	9.78	13.28	8.82	14,589
Nov 2012BSE close	9.35	−7.9%	10.00	10.00	8.56	3,224
Oct 2012BSE close	10.15	−21.3%	12.91	13.50	9.53	55,526
Sep 2012BSE close	12.90	−12.8%	14.07	15.75	12.22	12,202
Aug 2012BSE close	14.80	−17.8%	18.80	18.80	14.80	1,928
Jul 2012BSE close	18.00	+59.2%	11.00	18.00	10.46	18,717
Jun 2012BSE close	11.31	+3.8%	10.45	11.34	9.82	13,856
May 2012BSE close	10.90	−15.5%	13.24	13.96	10.65	1,301
Apr 2012BSE close	12.90	−22.3%	16.90	16.90	12.90	2,134
Mar 2012BSE close	16.60	−12.4%	18.05	19.65	16.60	3,449
Feb 2012BSE close	18.95	+35.4%	14.70	21.10	14.70	10,704
Jan 2012BSE close	14.00	0.0%	14.00	14.60	12.93	2,360
Dec 2011BSE close	14.00	−14.6%	17.00	17.00	13.75	2,369
Nov 2011BSE close	16.40	+0.3%	17.95	17.95	14.90	5,070
Oct 2011BSE close	16.35	+0.6%	17.00	18.35	14.25	8,858
Sep 2011BSE close	16.25	−6.3%	18.90	18.95	14.75	2,688
Aug 2011BSE close	17.35	−23.1%	22.55	24.40	16.20	7,818
Jul 2011BSE close	22.55	+7.4%	20.75	25.75	20.50	16,183
Jun 2011BSE close	21.00	+16.7%	17.95	22.90	17.95	36,194
May 2011BSE close	18.00	+1.7%	18.00	19.25	15.00	18,542
Apr 2011BSE close	17.70	+6.9%	16.80	20.00	15.55	17,999
Mar 2011BSE close	16.55	+12.2%	15.20	18.00	15.00	21,000
Feb 2011BSE close	14.75	−6.9%	14.85	17.50	13.90	29,384
Jan 2011BSE close	15.85	−23.8%	20.50	22.00	15.70	17,548
Dec 2010BSE close	20.80	+12.1%	19.45	23.00	18.55	41,759
Nov 2010BSE close	18.55	−20.7%	24.00	27.50	17.90	51,952
Oct 2010BSE close	23.40	−4.1%	25.00	30.20	23.40	35,268
Sep 2010BSE close	24.40	−9.2%	26.00	30.30	23.90	49,852
Aug 2010BSE close	26.86	–	15.10	63.90	15.10	4,95,875

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	2.26	2.26	2.15	2.15	2.15	2,606
19 Oct 2026	2.37	2.37	2.26	2.26	2.28	3,333
12 Oct 2026	2.54	2.54	2.37	2.37	2.37	1,682
5 Oct 2026	2.62	2.62	2.49	2.49	2.50	2,350
28 Sep 2026	2.62	2.62	2.62	2.62	2.62	4,635
21 Sep 2026	2.50	2.75	2.50	2.75	2.71	9,134
15 Sep 2026	2.57	2.63	2.57	2.62	2.62	23,338
7 Sep 2026	2.41	2.53	2.41	2.51	2.52	19,333
31 Aug 2026	2.52	2.55	2.41	2.53	2.53	17,713
24 Aug 2026	2.55	2.58	2.50	2.53	2.52	4,885
17 Aug 2026	2.72	2.72	2.57	2.58	2.60	7,220
10 Aug 2026	2.83	2.83	2.66	2.70	2.77	6,239
3 Aug 2026	2.83	2.94	2.70	2.79	2.86	10,575
27 Jul 2026	2.98	3.00	2.84	2.84	2.90	6,384
20 Jul 2026	2.80	2.99	2.76	2.98	2.90	7,736
13 Jul 2026	2.80	3.03	2.80	2.90	2.83	8,343
6 Jul 2026	2.90	2.90	2.90	2.90	2.90	10
29 Jun 2026	3.09	3.09	2.81	3.05	2.95	18,969
22 Jun 2026	2.90	3.16	2.86	2.95	2.90	26,085
15 Jun 2026	2.91	3.18	2.91	3.01	3.07	15,833
8 Jun 2026	3.07	3.37	3.06	3.06	3.09	7,347
1 Jun 2026	3.19	3.22	3.04	3.22	3.12	5,414

Prices in ₹ per share as traded, not adjusted.