Singapore markets closed

Cummins India Limited (500480.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20243,328.903,328.903,266.003,275.603,275.604,247
29 Apr 20243,241.003,338.253,241.003,302.853,302.859,160
26 Apr 20243,257.203,257.203,208.953,239.453,239.452,711
25 Apr 20243,248.803,265.903,225.403,231.753,231.757,726
24 Apr 20243,212.853,263.303,183.653,244.703,244.707,453
23 Apr 20243,164.553,187.803,115.103,159.003,159.008,208
22 Apr 20243,063.653,144.803,045.003,131.853,131.8516,809
19 Apr 20243,118.053,125.853,025.003,040.153,040.159,064
18 Apr 20243,131.953,160.003,089.453,125.903,125.9013,534
17 Apr 2024------
16 Apr 20243,020.003,134.003,016.803,121.653,121.6510,854
15 Apr 20243,001.053,077.053,001.053,042.503,042.5011,350
12 Apr 20243,049.453,098.253,017.503,061.253,061.2515,143
11 Apr 2024------
10 Apr 20242,944.603,005.002,941.653,000.003,000.006,559
09 Apr 20242,979.202,992.652,932.052,937.852,937.854,027
08 Apr 20243,057.953,057.952,924.502,987.952,987.9510,732
05 Apr 20243,010.003,038.703,009.653,030.553,030.552,143
04 Apr 20243,048.553,058.002,997.003,027.503,027.506,065
03 Apr 20243,037.703,062.552,971.703,048.853,048.856,611
02 Apr 20243,020.803,051.002,990.003,037.653,037.657,351
01 Apr 20243,008.953,030.002,978.203,004.953,004.9511,921
28 Mar 20242,991.053,021.752,939.003,008.003,008.007,263
27 Mar 20242,970.603,013.102,945.002,967.402,967.4013,039
26 Mar 20242,942.952,985.002,920.002,970.602,970.6012,254
25 Mar 2024------
22 Mar 20242,914.952,947.852,874.402,935.052,935.0510,059
21 Mar 20242,848.052,907.602,819.402,898.052,898.0521,280
20 Mar 20242,719.452,801.002,710.552,794.502,794.5011,529
19 Mar 20242,733.802,733.802,666.802,713.252,713.255,104
18 Mar 20242,708.602,765.852,666.852,713.052,713.0511,646
15 Mar 2024------
14 Mar 20242,650.002,753.302,650.002,734.652,734.655,124
13 Mar 20242,735.602,795.002,655.852,674.302,674.3021,611
12 Mar 20242,790.552,819.702,746.302,759.752,759.7511,664
11 Mar 20242,790.552,888.252,785.002,796.052,796.0516,713
08 Mar 2024------
07 Mar 20242,788.052,827.502,776.052,784.502,784.504,887
06 Mar 20242,804.552,804.552,710.002,784.102,784.106,774
05 Mar 20242,807.052,807.052,765.402,774.302,774.306,848
04 Mar 20242,759.752,808.002,706.002,780.102,780.1021,405
01 Mar 20242,754.752,759.752,719.402,725.152,725.157,436
29 Feb 20242,706.952,758.002,663.602,742.802,742.804,656
28 Feb 20242,773.752,775.252,700.002,706.852,706.857,438
27 Feb 20242,774.802,797.302,723.002,752.402,752.4013,115
26 Feb 20242,799.652,805.002,651.002,732.452,732.4527,099
23 Feb 20242,784.102,828.352,752.952,803.502,803.5023,108
22 Feb 20242,607.752,786.802,594.402,766.052,766.0531,848
21 Feb 20242,621.552,640.552,594.852,607.852,607.854,497
21 Feb 202418 Dividend
20 Feb 20242,687.902,687.902,622.402,628.552,610.559,069
16 Feb 20242,643.252,643.252,595.902,617.652,599.724,451
15 Feb 20242,596.652,645.002,568.702,631.802,613.7819,725
14 Feb 20242,519.002,580.602,519.002,566.752,549.178,083
13 Feb 20242,566.002,571.352,507.552,547.552,530.1022,638
12 Feb 20242,612.102,618.802,551.952,564.202,546.6430,528
09 Feb 20242,603.002,635.202,546.752,603.702,585.8730,685
08 Feb 20242,544.002,642.452,429.002,585.652,567.9496,402
07 Feb 20242,403.852,415.202,373.402,399.202,382.7715,202
06 Feb 20242,360.852,415.002,332.602,403.852,387.3913,423
05 Feb 20242,265.952,370.352,265.952,349.702,333.6115,071
02 Feb 20242,262.552,321.102,239.152,309.252,293.4416,852
01 Feb 20242,297.202,300.002,224.652,262.552,247.0610,659
31 Jan 20242,244.952,306.002,201.102,291.902,276.218,635
30 Jan 20242,259.302,269.552,211.402,235.552,220.245,484
29 Jan 20242,169.002,291.352,166.852,250.352,234.9424,602
26 Jan 20242,161.452,161.452,161.452,161.452,146.65-
25 Jan 20242,157.352,190.802,145.652,161.452,146.659,904
24 Jan 20242,089.852,177.152,041.702,170.852,155.9837,392
23 Jan 20242,095.602,113.702,084.902,100.852,086.4610,794
22 Jan 20242,112.402,112.402,112.402,112.402,097.93-
19 Jan 20242,068.502,119.202,045.202,112.402,097.9316,576
18 Jan 20241,991.152,037.551,949.652,029.902,016.0015,495
17 Jan 20242,004.902,023.001,979.052,010.551,996.785,361
16 Jan 20242,046.302,053.802,004.802,014.452,000.665,549
12 Jan 20242,027.902,054.752,016.252,047.952,033.933,593
11 Jan 20242,035.302,062.502,022.002,030.502,016.607,565
10 Jan 20242,020.252,053.002,000.652,045.202,031.1915,618
09 Jan 20242,024.852,066.302,013.552,026.052,012.189,979
08 Jan 20242,024.852,024.851,970.001,998.601,984.915,063
05 Jan 20241,968.202,017.001,968.201,996.901,983.237,381
04 Jan 20241,999.452,005.301,980.101,992.851,979.203,810
03 Jan 20241,959.001,975.201,947.951,971.551,958.052,476
02 Jan 20241,959.851,965.001,928.701,959.751,946.337,509
29 Dec 20231,947.801,977.001,941.201,963.501,950.0512,708
28 Dec 20231,992.052,006.951,935.001,945.601,932.2814,513
27 Dec 20232,036.002,036.001,975.351,986.101,972.506,362
26 Dec 20232,014.002,045.452,005.902,026.552,012.679,062
22 Dec 20231,937.652,023.451,928.652,013.001,999.228,989
21 Dec 20231,901.951,948.751,888.301,937.651,924.388,090
20 Dec 20231,985.552,024.001,894.001,906.751,893.6921,441
19 Dec 20231,975.001,982.151,954.951,977.551,964.016,920
18 Dec 20231,948.951,970.001,930.901,958.901,945.4915,334
15 Dec 20231,952.951,978.001,919.151,927.101,913.909,647
14 Dec 20231,981.001,981.001,934.551,947.201,933.879,841
13 Dec 20231,938.001,972.651,910.901,964.151,950.708,348
12 Dec 20232,010.052,019.051,836.951,926.651,913.4643,370
11 Dec 20231,950.202,009.001,939.052,001.201,987.509,304
08 Dec 20231,965.501,965.501,929.101,947.901,934.564,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...