CMX Holdings share price history

BSE: 532217FinanceSmall Cap

CMX HOLDINGS LIMITED · Face value ₹10 · Listed Feb 1994

₹26.46₹1.01 (3.97%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹25.45.

29 Oct: open ₹25.52, high ₹26.72, low ₹24.50

52-week range of traded prices to 29 Oct 2026

₹15.10Low, 9 Jun 2026₹69.13High, 6 Jan 2026

Under BSE'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.

Market cap: ₹30 Cr3,651st largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −30.3%
Debt to equity: Net worth zero or below
Volume, BSE: 13,942

CMX Holdings share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

CMX Holdings' share price is on record from 4 Jan 2008, when it closed at ₹0.88, to 29 Oct 2026. Its highest close was ₹88.76 on 2 Sep 2024 and its lowest ₹0.88 on 4 Jan 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	26.46	−53.6%	65.84	15.86	57.00	69.13	15.10	27,97,400
2025	57.00	+34.0%	58.70	7.25	40.43	58.74	6.93	90,31,630
2024	42.55	+117.9%	88.76	10.71	19.75	90.52	10.27	21,32,415
2023	19.53	+62.2%	23.40	8.80	12.37	23.41	8.40	18,99,968
2022	12.04	−38.9%	27.35	10.61	19.70	28.70	9.60	72,22,532
2021	19.70	+994.4%	26.95	1.73	1.73	26.95	1.73	52,50,223
2020	1.80	+5.3%	2.15	1.37	1.79	2.15	1.35	1,571
2019	1.71	−88.0%	14.21	1.50	14.21	14.21	1.50	2,303
2018	14.21	−4.9%	14.21	14.21	14.21	14.21	14.21	100
2017	14.95	−22.1%	18.25	14.95	18.25	18.25	14.95	700
2016	19.20	−29.7%	25.95	19.20	25.95	25.95	19.20	1,300
2015	27.30	−26.2%	35.15	27.30	35.15	35.15	27.30	1,300
2014	37.00	+406.2%	37.00	7.60	7.60	37.00	7.60	7,400
2013	7.31	+26.9%	7.31	6.04	6.04	7.31	6.04	1,600
2012	5.76	+39.5%	5.76	4.33	4.33	5.76	4.33	1,400
2011	4.13	+330.2%	4.13	1.05	1.05	4.13	1.05	13,300
2008	0.96	–	0.96	0.88	0.88	0.96	0.88	5,200

₹ 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. 2018 is from its first session, 31 Oct 2018. 2017 is from its first session, 16 Mar 2017. 2016 is from its first session, 7 Apr 2016. 2015 is from its first session, 13 Apr 2015. 2014 is from its first session, 23 Jan 2014. 2013 is from its first session, 28 Jan 2013. 2012 is from its first session, 27 Jan 2012. 2011 is from its first session, 29 Apr 2011. The change in 2011 is on the close at the end of 2008, the last year before it with a trade. The close is the year's last trade for 2018 (31 Oct 2018), 2017 (9 Nov 2017), 2016 (6 Oct 2016), 2015 (29 Oct 2015), 2014 (3 Dec 2014), 2013 (4 Oct 2013), 2012 (20 Nov 2012), 2011 (9 Nov 2011) and 2008 (18 Aug 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	26.46	+44.0%	19.15	26.77	17.47	2,17,151
Sep 2026	18.37	−19.4%	21.66	24.62	18.05	2,09,724
Aug 2026	22.79	+29.3%	18.44	27.99	17.00	2,06,668
Jul 2026	17.62	−33.1%	26.90	26.90	17.49	1,67,555
Jun 2026	26.33	+14.9%	22.92	27.13	15.10	4,34,913
May 2026	22.92	−23.6%	31.49	31.49	22.51	4,31,061
Apr 2026	30.01	+12.0%	25.47	38.50	25.09	4,26,366
Mar 2026	26.79	−18.3%	32.42	36.39	25.09	2,21,739
Feb 2026	32.79	−30.2%	46.05	46.05	27.67	3,25,928
Jan 2026	46.98	−17.6%	57.00	69.13	46.98	1,56,295
Dec 2025	57.00	+11.4%	52.19	58.74	47.44	6,54,851
Nov 2025	51.17	+61.2%	30.17	51.17	28.67	11,20,512
Oct 2025	31.75	−2.4%	33.18	39.61	31.75	4,01,138
Sep 2025	32.53	+53.9%	21.55	32.53	21.55	12,25,948
Aug 2025	21.14	+44.2%	14.95	21.14	14.66	9,91,295
Jul 2025	14.66	+56.0%	9.58	14.66	9.58	19,506
Jun 2025	9.40	−8.2%	10.34	10.75	6.93	25,13,616
May 2025	10.24	−31.2%	15.17	15.44	10.24	2,22,468
Apr 2025	14.88	+4.9%	14.69	15.63	10.18	9,30,167
Mar 2025	14.19	−56.4%	30.90	30.90	14.18	6,04,022
Feb 2025	32.52	−17.4%	39.38	40.00	32.52	2,446
Jan 2025	39.38	−7.5%	40.43	43.54	31.70	3,45,661
Dec 2024	42.55	−32.1%	63.00	66.05	42.55	10,063
Nov 2024	62.70	−15.3%	77.70	77.70	60.50	37,123
Oct 2024	74.00	−6.4%	81.06	81.06	62.19	88,812
Sep 2024	79.08	−9.1%	88.00	90.52	67.80	1,94,235
Aug 2024	87.02	+15.5%	76.83	87.02	71.79	1,84,490
Jul 2024	75.33	+54.3%	49.79	75.33	49.79	4,01,372
Jun 2024	48.82	+45.3%	34.26	48.82	34.26	4,39,291
May 2024	33.59	+54.2%	22.22	33.59	22.22	4,16,554
Apr 2024	21.79	+75.9%	12.99	21.79	12.99	1,60,644
Mar 2024	12.39	−20.2%	15.53	19.20	10.27	66,505
Feb 2024	15.53	−28.5%	20.75	22.70	14.01	52,168
Jan 2024	21.71	+11.2%	19.75	21.71	18.30	81,158
Dec 2023	19.53	+35.7%	14.39	19.53	13.30	2,48,444
Nov 2023	14.39	+1.6%	14.87	16.87	13.84	70,539
Oct 2023	14.17	−24.6%	18.42	18.42	12.01	26,332
Sep 2023	18.79	+27.0%	15.50	23.41	14.20	5,55,996
Aug 2023	14.79	+45.3%	10.47	14.83	8.80	2,41,962
Jul 2023	10.18	+3.1%	9.55	10.29	8.40	87,984
Jun 2023	9.87	−9.4%	11.00	11.74	9.11	81,252
May 2023	10.90	+4.5%	10.10	12.00	9.21	1,33,715
Apr 2023	10.43	−9.1%	12.39	12.39	9.45	43,908
Mar 2023	11.48	−7.3%	12.89	12.95	9.19	1,41,021
Feb 2023	12.38	−10.2%	13.55	13.89	11.10	1,29,058
Jan 2023	13.78	+14.5%	12.37	16.00	11.60	1,39,757
Dec 2022	12.04	−1.5%	12.00	14.98	9.60	3,33,847
Nov 2022	12.22	−6.4%	13.64	14.59	10.79	2,26,455
Oct 2022	13.05	+2.6%	12.72	13.90	12.05	98,218
Sep 2022	12.72	−1.4%	13.50	16.00	11.65	2,59,829
Aug 2022	12.90	−1.9%	13.15	15.79	12.06	2,49,371
Jul 2022	13.15	−4.0%	13.15	14.69	11.65	2,14,526
Jun 2022	13.70	+9.2%	12.88	14.55	10.30	2,62,413
May 2022	12.55	−15.0%	14.75	15.60	10.90	3,52,516
Apr 2022	14.77	+14.1%	12.70	17.70	11.81	5,08,734
Mar 2022	12.95	−14.2%	15.10	15.85	11.95	8,55,576
Feb 2022	15.10	−29.9%	22.60	28.70	15.10	15,08,154
Jan 2022	21.55	+9.4%	19.70	21.55	16.45	23,52,893
Dec 2021	19.70	+17.3%	17.10	21.50	14.55	2,23,946
Nov 2021	16.80	−3.2%	17.05	19.10	15.40	1,23,905
Oct 2021	17.35	−3.8%	18.80	20.85	15.45	1,58,969
Sep 2021	18.03	+34.6%	12.75	20.90	11.75	1,27,399
Aug 2021	13.40	−40.0%	23.45	26.95	13.40	2,59,812
Jul 2021	22.35	+99.6%	11.10	22.35	9.73	4,97,214
Jun 2021	11.20	+25.8%	9.07	12.60	9.07	2,72,619
May 2021	8.90	+46.6%	6.19	8.90	6.19	3,17,165
Apr 2021	6.07	+42.8%	4.33	6.07	4.33	3,09,654
Mar 2021	4.25	+47.1%	2.94	4.25	2.94	7,52,571
Feb 2021	2.89	+21.4%	2.49	3.53	2.49	6,36,425
Jan 2021	2.38	+32.2%	1.73	2.38	1.73	15,70,544
Dec 2020	1.80	−7.7%	1.87	1.87	1.66	420
Nov 2020	1.95	−9.3%	2.05	2.05	1.95	100
Oct 2020	2.15	+9.7%	2.05	2.15	2.05	50
Sep 2020	1.96	+14.6%	1.79	1.96	1.79	150
Aug 2020	1.71	+14.0%	1.43	1.71	1.35	325
Jul 2020	1.50	−21.1%	1.90	1.90	1.50	155
Jun 2020	1.90	+2.2%	1.95	1.95	1.90	50
Apr 2020	1.86	−0.5%	1.78	1.86	1.78	200
Feb 2020	1.87	0.0%	1.87	1.96	1.87	75
Jan 2020	1.87	+9.4%	1.79	1.87	1.79	46
Dec 2019	1.71	+9.6%	1.63	1.71	1.63	98
Nov 2019	1.56	−7.7%	1.66	1.66	1.50	253
Oct 2019	1.69	−50.3%	3.35	3.35	1.69	348
Sep 2019	3.40	−17.7%	4.05	4.05	3.40	152
Aug 2019	4.13	−29.0%	5.71	5.71	4.13	280
Jul 2019	5.82	−52.3%	11.60	11.60	5.82	670
Jun 2019	12.20	−13.9%	13.50	13.50	12.20	202
Feb 2019	14.17	−0.3%	13.50	14.17	13.50	200
Jan 2019	14.21	0.0%	14.21	14.21	14.21	100
Oct 2018	14.21	−4.9%	14.21	14.21	14.21	100
Nov 2017	14.95	0.0%	14.95	14.95	14.95	100
Oct 2017	14.95	0.0%	14.95	14.95	14.95	100
Apr 2017	14.95	−9.4%	15.70	15.70	14.95	200
Mar 2017	16.50	−14.1%	18.25	18.25	16.50	300
Oct 2016	19.20	−5.0%	21.20	21.20	19.20	200
Aug 2016	20.20	−4.9%	20.20	20.20	20.20	100
May 2016	21.25	−9.6%	22.35	22.35	21.25	700
Apr 2016	23.50	−13.9%	25.95	25.95	23.50	300
Oct 2015	27.30	−9.6%	28.70	28.70	27.30	300
Sep 2015	30.20	−4.9%	30.20	30.20	30.20	100
Jun 2015	31.75	−9.7%	33.40	33.40	31.75	600
Apr 2015	35.15	−5.0%	35.15	35.15	35.15	300
Dec 2014	37.00	+2.5%	37.00	37.00	37.00	100
Nov 2014	36.10	+24.5%	27.55	36.10	24.90	2,300
Oct 2014	29.00	+0.2%	29.00	29.00	29.00	100
Sep 2014	28.95	−1.0%	27.80	28.95	26.45	300
Aug 2014	29.25	+4.7%	29.25	29.25	29.25	100
Jul 2014	27.95	+4.7%	27.95	27.95	27.95	100
Jun 2014	26.70	+4.9%	26.70	26.70	26.70	100
May 2014	25.45	+41.7%	18.80	25.45	18.80	1,800
Apr 2014	17.96	+39.9%	13.48	17.96	13.48	1,100
Mar 2014	12.84	+53.4%	8.78	12.84	8.78	1,000
Feb 2014	8.37	+4.9%	8.37	8.37	8.37	100
Jan 2014	7.98	+9.2%	7.60	7.98	7.60	300
Oct 2013	7.31	+4.9%	7.31	7.31	7.31	200
Jun 2013	6.97	+4.8%	6.97	6.97	6.97	100
Mar 2013	6.65	+10.1%	6.34	6.65	6.34	500
Jan 2013	6.04	+4.9%	6.04	6.04	6.04	800
Nov 2012	5.76	+4.9%	5.76	5.76	5.76	100
Sep 2012	5.49	+5.0%	5.49	5.49	5.49	100
Mar 2012	5.23	+9.9%	4.99	5.23	4.99	900
Feb 2012	4.76	+9.9%	4.54	4.76	4.54	200
Jan 2012	4.33	+4.8%	4.33	4.33	4.33	100
Nov 2011	4.13	+9.8%	3.94	4.13	3.94	200
Oct 2011	3.76	+9.9%	3.59	3.76	3.59	400
Sep 2011	3.42	+4.9%	3.42	3.42	3.42	100
Aug 2011	3.26	+11.6%	2.97	3.26	2.97	9,000
Jul 2011	2.92	+30.4%	2.28	2.92	2.28	1,500
Jun 2011	2.24	+113.3%	1.10	2.24	1.10	2,000
Apr 2011	1.05	+9.4%	1.05	1.05	1.05	100
Aug 2008	0.96	+4.3%	0.96	0.96	0.96	100
Feb 2008	0.92	+4.5%	0.92	0.92	0.92	100
Jan 2008	0.88	–	0.88	0.88	0.88	5,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	25.52	26.72	24.50	26.46	25.66	13,942
28 Oct 2026	25.51	25.52	24.01	25.45	25.01	21,113
27 Oct 2026	26.76	26.76	24.25	24.31	26.22	5,105
26 Oct 2026	26.77	26.77	24.78	25.49	25.56	7,723
23 Oct 2026	24.30	25.51	23.09	25.50	24.54	34,225
22 Oct 2026	24.30	24.30	23.15	24.30	24.28	41,008
21 Oct 2026	23.15	23.15	23.15	23.15	23.15	9,262
19 Oct 2026	22.05	22.05	22.05	22.05	22.05	2,944
16 Oct 2026	21.00	21.00	21.00	21.00	21.00	338
15 Oct 2026	21.52	21.52	19.53	21.52	20.75	1,355
14 Oct 2026	19.00	20.68	19.00	20.50	20.11	33,203
13 Oct 2026	18.76	19.70	17.84	19.70	19.35	38,967
12 Oct 2026	18.96	18.96	18.76	18.77	18.77	1,034
9 Oct 2026	17.90	18.07	17.90	18.07	17.90	202
8 Oct 2026	18.81	18.81	17.87	17.87	18.36	625
7 Oct 2026	18.82	18.83	18.81	18.81	18.82	678
6 Oct 2026	19.62	19.79	19.00	19.79	19.37	4,527
5 Oct 2026	19.85	19.85	18.05	19.24	19.02	658
1 Oct 2026	19.15	19.16	17.47	18.99	18.69	242
30 Sep 2026	18.38	18.93	18.37	18.37	18.38	4,779
29 Sep 2026	19.82	19.82	19.33	19.33	19.46	322
28 Sep 2026	18.05	19.95	18.05	19.73	18.08	9,453

Prices in ₹ per share as traded, not adjusted.