Comparing Back to the side-by-side chart ↗
CUMMINSIND.NS (CUMMINSIND.NS) — Historique des cours
Au 2026-11-09 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-09 | 4115.00 | 4135.90 | 4062.10 | 4135.20 | +2.13% | 710,756 |
| 2026-11-06 | 4050.90 | 4059.00 | 3902.10 | 4048.80 | -0.25% | 2,980,393 |
| 2026-11-05 | 4270.00 | 4283.50 | 4031.20 | 4058.90 | -14.11% | 5,850,005 |
| 2026-11-04 | 4640.00 | 4755.00 | 4530.70 | 4725.70 | +1.63% | 358,865 |
| 2026-11-03 | 4549.00 | 4650.00 | 4494.50 | 4650.00 | +2.58% | 393,224 |
| 2026-11-02 | 4435.10 | 4537.60 | 4397.60 | 4533.00 | +1.81% | 478,748 |
| 2026-10-30 | 4441.10 | 4452.60 | 4363.30 | 4452.60 | -1.39% | 698,364 |
| 2026-10-29 | 4575.00 | 4588.90 | 4511.80 | 4515.20 | -2.27% | 549,721 |
| 2026-10-28 | 4520.00 | 4667.10 | 4507.90 | 4620.00 | +1.94% | 772,374 |
| 2026-10-27 | 4387.00 | 4532.00 | 4387.00 | 4532.00 | +3.34% | 583,979 |
| 2026-10-26 | 4322.60 | 4385.50 | 4290.30 | 4385.50 | +0.95% | 252,610 |
| 2026-10-23 | 4380.00 | 4380.00 | 4245.60 | 4344.20 | -2.60% | 464,796 |
| 2026-10-22 | 4366.70 | 4488.40 | 4359.20 | 4460.00 | +0.45% | 579,384 |
| 2026-10-21 | 4635.10 | 4639.20 | 4395.20 | 4440.00 | -3.73% | 448,464 |
| 2026-10-19 | 4608.00 | 4645.40 | 4586.90 | 4612.00 | +0.09% | 218,940 |
| 2026-10-16 | 4653.60 | 4662.00 | 4591.20 | 4608.00 | -0.67% | 554,541 |
| 2026-10-15 | 4722.10 | 4734.80 | 4620.10 | 4639.00 | -3.21% | 484,045 |
| 2026-10-14 | 4828.00 | 4828.00 | 4754.00 | 4792.90 | -0.86% | 294,916 |
| 2026-10-13 | 4821.00 | 4834.60 | 4738.50 | 4834.60 | -0.01% | 301,745 |
| 2026-10-12 | 4864.90 | 4907.00 | 4831.90 | 4835.00 | +0.10% | 274,337 |
| 2026-10-09 | 4740.90 | 4859.00 | 4671.10 | 4830.00 | +1.88% | 429,821 |
| 2026-10-08 | 4872.20 | 4877.00 | 4720.00 | 4740.90 | -2.69% | 224,821 |
| 2026-10-07 | 4925.00 | 4964.30 | 4850.00 | 4872.20 | -0.95% | 631,136 |
| 2026-10-06 | 4832.30 | 4932.00 | 4808.00 | 4919.00 | +1.79% | 883,370 |
| 2026-10-05 | 4864.20 | 4900.00 | 4789.20 | 4832.30 | -0.57% | 707,402 |
| 2026-10-02 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | +0.00% | 0 |
| 2026-10-01 | 4789.90 | 4860.00 | 4760.00 | 4860.00 | +2.10% | 393,680 |
| 2026-09-30 | 4821.50 | 4839.00 | 4741.00 | 4760.00 | -0.83% | 573,791 |
| 2026-09-29 | 4850.00 | 4875.00 | 4795.00 | 4800.00 | -1.13% | 796,818 |
| 2026-09-28 | 4940.00 | 4940.00 | 4820.00 | 4855.00 | -1.82% | 469,449 |
| 2026-09-25 | 4972.00 | 4991.50 | 4922.50 | 4945.00 | -0.56% | 337,303 |
| 2026-09-24 | 5003.50 | 5011.50 | 4958.00 | 4973.00 | -0.74% | 164,357 |
| 2026-09-23 | 5000.00 | 5053.50 | 4928.00 | 5010.00 | +0.96% | 235,682 |
| 2026-09-22 | 5090.00 | 5128.50 | 4962.50 | 4962.50 | -2.06% | 314,342 |
| 2026-09-21 | 5100.00 | 5135.00 | 5050.00 | 5067.00 | -0.64% | 281,295 |
| 2026-09-18 | 5000.00 | 5119.00 | 5000.00 | 5099.50 | +1.58% | 502,366 |
| 2026-09-17 | 4940.00 | 5043.50 | 4920.00 | 5020.00 | +1.62% | 255,287 |
| 2026-09-16 | 4863.50 | 4985.00 | 4844.00 | 4940.00 | +1.35% | 399,690 |
| 2026-09-15 | 5070.00 | 5121.50 | 4874.00 | 4874.00 | -3.87% | 304,824 |
| 2026-09-14 | 5070.00 | 5070.00 | 5070.00 | 5070.00 | +0.00% | 0 |
| 2026-09-11 | 5117.00 | 5152.00 | 5020.50 | 5070.00 | -1.65% | 331,010 |
| 2026-09-10 | 5170.50 | 5237.00 | 5069.50 | 5155.00 | -0.30% | 817,252 |
| 2026-09-09 | 5020.00 | 5182.50 | 5020.00 | 5170.50 | +2.59% | 373,017 |
| 2026-09-08 | 5007.00 | 5040.00 | 4965.00 | 5040.00 | +0.20% | 457,631 |
| 2026-09-07 | 5035.00 | 5072.00 | 4985.00 | 5030.00 | -0.10% | 201,773 |
| 2026-09-04 | 5071.00 | 5083.00 | 5013.00 | 5035.00 | -0.71% | 483,825 |
| 2026-09-03 | 5088.50 | 5118.00 | 5035.50 | 5071.00 | -0.34% | 180,394 |
| 2026-09-02 | 5089.00 | 5089.00 | 5001.00 | 5088.50 | -0.32% | 368,600 |
| 2026-09-01 | 5093.50 | 5115.00 | 5054.50 | 5105.00 | +0.00% | 430,883 |
| 2026-08-31 | 5150.00 | 5179.00 | 5105.00 | 5105.00 | -1.69% | 507,241 |
| 2026-08-28 | 5215.00 | 5215.00 | 5126.00 | 5193.00 | +0.06% | 387,326 |
| 2026-08-27 | 5225.00 | 5270.00 | 5141.50 | 5190.00 | -0.19% | 553,728 |
| 2026-08-26 | 5125.00 | 5237.00 | 5125.00 | 5200.00 | -0.75% | 714,039 |
| 2026-08-25 | 5220.00 | 5239.50 | 5150.00 | 5239.50 | +0.95% | 562,078 |
| 2026-08-24 | 5100.00 | 5190.00 | 5083.00 | 5190.00 | +1.62% | 686,782 |
| 2026-08-21 | 5116.00 | 5218.00 | 5092.00 | 5107.50 | -1.87% | 753,737 |
| 2026-08-20 | 5250.00 | 5252.50 | 5192.50 | 5205.00 | -0.29% | 253,759 |
| 2026-08-19 | 5301.50 | 5347.00 | 5206.50 | 5220.00 | -2.43% | 321,107 |
| 2026-08-18 | 5478.50 | 5484.00 | 5350.00 | 5350.00 | -1.83% | 177,068 |
| 2026-08-17 | 5359.50 | 5475.00 | 5338.50 | 5450.00 | +0.93% | 481,671 |
| 2026-08-14 | 5348.00 | 5426.00 | 5339.50 | 5400.00 | +1.60% | 415,052 |
| 2026-08-13 | 5350.50 | 5384.50 | 5315.00 | 5315.00 | -0.93% | 357,217 |
| 2026-08-12 | 5366.50 | 5406.50 | 5330.00 | 5365.00 | -0.25% | 554,039 |
| 2026-08-11 | 5418.00 | 5447.00 | 5356.00 | 5378.50 | -1.28% | 370,560 |
| 2026-08-10 | 5480.00 | 5486.00 | 5393.50 | 5448.00 | +0.41% | 225,721 |
| 2026-08-07 | 5405.00 | 5474.50 | 5348.50 | 5426.00 | +0.44% | 262,771 |
| 2026-08-06 | 5175.00 | 5455.00 | 5175.00 | 5402.00 | -0.70% | 2,063,594 |
| 2026-08-05 | 5568.50 | 5593.50 | 5345.00 | 5440.00 | -1.98% | 594,556 |
| 2026-08-04 | 5536.50 | 5595.00 | 5439.00 | 5550.00 | +0.00% | 324,047 |
| 2026-08-03 | 5526.00 | 5550.00 | 5486.00 | 5550.00 | +0.56% | 146,209 |
| 2026-07-31 | 5463.00 | 5567.00 | 5461.50 | 5519.00 | +2.28% | 357,879 |
| 2026-07-30 | 5397.00 | 5426.00 | 5315.00 | 5396.00 | +0.24% | 297,096 |
| 2026-07-29 | 5452.50 | 5477.50 | 5371.50 | 5383.00 | -1.33% | 453,704 |
| 2026-07-28 | 5605.00 | 5620.00 | 5408.00 | 5455.50 | -3.09% | 573,652 |
| 2026-07-27 | 5643.50 | 5649.50 | 5589.50 | 5629.50 | +0.52% | 343,112 |
| 2026-07-24 | 5571.00 | 5652.50 | 5533.00 | 5600.50 | +0.03% | 290,705 |
| 2026-07-23 | 5565.00 | 5658.00 | 5543.00 | 5599.00 | +0.23% | 254,401 |
| 2026-07-22 | 5617.50 | 5637.00 | 5563.50 | 5586.00 | +0.05% | 322,364 |
| 2026-07-21 | 5535.50 | 5587.00 | 5505.50 | 5583.00 | +1.40% | 189,190 |
| 2026-07-20 | 5438.00 | 5531.50 | 5397.00 | 5506.00 | +1.06% | 312,030 |
| 2026-07-17 | 5582.00 | 5582.00 | 5390.00 | 5448.00 | -2.58% | 666,621 |
| 2026-07-16 | 5557.00 | 5674.50 | 5473.50 | 5592.00 | +0.77% | 686,668 |
| 2026-07-15 | 5515.00 | 5601.50 | 5512.00 | 5549.50 | +1.02% | 522,110 |
| 2026-07-14 | 5537.50 | 5555.00 | 5480.00 | 5493.50 | -1.11% | 356,814 |
| 2026-07-13 | 5600.00 | 5601.50 | 5529.00 | 5555.00 | -1.18% | 323,370 |
| 2026-07-10 | 5567.00 | 5714.00 | 5567.00 | 5621.50 | +1.43% | 463,881 |
| 2026-07-09 | 5506.00 | 5566.50 | 5492.00 | 5542.50 | +0.80% | 295,533 |
| 2026-07-08 | 5425.00 | 5561.00 | 5381.00 | 5498.50 | +0.49% | 392,522 |
| 2026-07-07 | 5569.00 | 5578.50 | 5424.00 | 5471.50 | -1.92% | 592,191 |
| 2026-07-06 | 5479.00 | 5594.00 | 5476.00 | 5578.50 | +1.83% | 429,461 |
| 2026-07-03 | 5690.00 | 5690.00 | 5454.50 | 5478.00 | -1.80% | 787,931 |
| 2026-07-02 | 5680.50 | 5690.00 | 5555.00 | 5578.50 | -1.49% | 325,685 |
| 2026-07-01 | 5695.00 | 5740.00 | 5614.50 | 5663.00 | +0.06% | 227,454 |
| 2026-06-30 | 5582.50 | 5699.00 | 5547.00 | 5659.50 | +2.13% | 646,570 |
| 2026-06-29 | 5699.00 | 5706.50 | 5505.50 | 5541.50 | -1.78% | 1,820,384 |
| 2026-06-26 | 5642.00 | 5642.00 | 5642.00 | 5642.00 | +0.00% | 0 |
| 2026-06-25 | 5555.50 | 5698.50 | 5550.50 | 5642.00 | +1.56% | 479,618 |
| 2026-06-24 | 5752.50 | 5775.50 | 5535.50 | 5555.50 | -3.14% | 425,435 |
| 2026-06-23 | 5802.50 | 5838.00 | 5725.50 | 5735.50 | -0.49% | 440,329 |
| 2026-06-22 | 5795.50 | 5795.50 | 5637.00 | 5764.00 | -1.72% | 591,113 |
| 2026-06-19 | 5875.00 | 5908.00 | 5805.00 | 5865.00 | +0.12% | 323,514 |
| 2026-06-18 | 5855.00 | 5887.00 | 5816.00 | 5858.00 | +0.43% | 311,191 |
| 2026-06-17 | 5758.00 | 5850.00 | 5725.00 | 5833.00 | +1.91% | 338,488 |
| 2026-06-16 | 5798.00 | 5813.50 | 5700.50 | 5723.50 | -0.53% | 257,257 |
| 2026-06-15 | 5700.00 | 5787.50 | 5630.00 | 5754.00 | +2.36% | 409,781 |
| 2026-06-12 | 5650.00 | 5663.50 | 5570.00 | 5621.50 | +1.16% | 249,004 |
| 2026-06-11 | 5590.50 | 5709.50 | 5541.00 | 5557.00 | -0.94% | 249,688 |
| 2026-06-10 | 5626.00 | 5699.00 | 5560.00 | 5609.50 | -0.28% | 276,872 |
| 2026-06-09 | 5635.00 | 5691.00 | 5561.00 | 5625.50 | +0.27% | 485,174 |
| 2026-06-08 | 5650.00 | 5740.50 | 5556.50 | 5610.50 | -3.00% | 483,842 |
| 2026-06-05 | 5845.00 | 5869.00 | 5750.00 | 5784.00 | -0.06% | 381,090 |
| 2026-06-04 | 5700.00 | 5867.50 | 5662.50 | 5787.50 | +1.67% | 502,845 |
| 2026-06-03 | 5741.00 | 5749.00 | 5657.00 | 5692.50 | -0.27% | 384,967 |
| 2026-06-02 | 5665.00 | 5764.50 | 5607.00 | 5708.00 | +0.48% | 702,121 |
| 2026-06-01 | 5979.50 | 5979.50 | 5662.50 | 5680.50 | -3.41% | 597,518 |
| 2026-05-29 | 6100.00 | 6100.00 | 5855.50 | 5881.00 | -2.43% | 2,020,815 |
| 2026-05-28 | 6027.50 | 6027.50 | 6027.50 | 6027.50 | +0.00% | 0 |
| 2026-05-27 | 5414.00 | 6099.00 | 5402.50 | 6027.50 | +11.24% | 1,722,262 |
| 2026-05-26 | 5360.00 | 5442.00 | 5359.00 | 5418.50 | +0.68% | 304,814 |
| 2026-05-25 | 5419.00 | 5419.50 | 5337.50 | 5382.00 | +0.54% | 284,889 |
| 2026-05-22 | 5375.00 | 5419.00 | 5335.50 | 5353.00 | -0.69% | 230,767 |
| 2026-05-21 | 5427.00 | 5454.00 | 5361.00 | 5390.00 | -0.18% | 338,858 |
| 2026-05-20 | 5214.00 | 5419.00 | 5183.00 | 5399.50 | +2.77% | 444,634 |
| 2026-05-19 | 5285.00 | 5361.00 | 5238.00 | 5254.00 | -0.84% | 322,706 |
| 2026-05-18 | 5360.00 | 5360.00 | 5228.50 | 5298.50 | -1.73% | 275,007 |
| 2026-05-15 | 5386.50 | 5430.00 | 5322.00 | 5392.00 | +0.47% | 436,432 |
| 2026-05-14 | 5257.00 | 5383.00 | 5229.00 | 5367.00 | +2.97% | 324,086 |
| 2026-05-13 | 5170.00 | 5270.00 | 5147.50 | 5212.00 | +1.01% | 590,903 |
| 2026-05-12 | 5265.00 | 5265.00 | 5147.50 | 5160.00 | -1.50% | 403,954 |
| 2026-05-11 | 5350.00 | 5350.00 | 5191.00 | 5238.50 | -3.01% | 477,092 |
| 2026-05-08 | 5415.00 | 5470.50 | 5381.00 | 5401.00 | -0.04% | 528,649 |
| 2026-05-07 | 5352.50 | 5424.00 | 5317.50 | 5403.00 | +1.47% | 496,602 |
| 2026-05-06 | 5331.50 | 5355.50 | 5230.50 | 5324.50 | +1.23% | 343,679 |
| 2026-05-05 | 5295.00 | 5295.00 | 5227.50 | 5260.00 | -0.55% | 304,874 |
| 2026-05-04 | 5300.00 | 5349.00 | 5238.50 | 5289.00 | +0.43% | 386,727 |
| 2026-05-01 | 5266.40 | 5266.40 | 5266.40 | 5266.40 | +0.00% | 0 |
| 2026-04-30 | 5279.70 | 5308.80 | 5120.00 | 5266.40 | -0.41% | 448,330 |
| 2026-04-29 | 5288.00 | 5324.80 | 5251.30 | 5288.00 | +0.57% | 328,892 |
| 2026-04-28 | 5260.00 | 5286.80 | 5195.10 | 5258.00 | +0.47% | 341,686 |
| 2026-04-27 | 5264.50 | 5308.70 | 5200.00 | 5233.20 | +0.02% | 601,902 |
| 2026-04-24 | 5179.00 | 5250.00 | 5102.10 | 5232.00 | +1.06% | 495,775 |
| 2026-04-23 | 5200.00 | 5269.00 | 5155.70 | 5176.90 | -0.67% | 500,090 |
| 2026-04-22 | 5100.00 | 5235.00 | 5079.40 | 5211.80 | +1.86% | 503,337 |
| 2026-04-21 | 5215.00 | 5272.70 | 5090.40 | 5116.40 | -1.61% | 717,933 |
| 2026-04-20 | 5174.00 | 5216.90 | 5067.60 | 5200.30 | +1.16% | 616,937 |
| 2026-04-17 | 5043.00 | 5179.90 | 5011.20 | 5140.90 | +2.04% | 529,710 |
| 2026-04-16 | 5024.00 | 5055.00 | 4951.00 | 5038.20 | +0.70% | 666,008 |
| 2026-04-15 | 5090.00 | 5120.00 | 4986.60 | 5003.40 | +0.24% | 806,914 |
| 2026-04-13 | 5030.00 | 5116.80 | 4982.00 | 4991.40 | -2.87% | 869,786 |
| 2026-04-10 | 4961.00 | 5154.90 | 4908.60 | 5138.70 | +4.71% | 1,308,552 |
| 2026-04-09 | 4814.90 | 4915.90 | 4765.00 | 4907.40 | +2.32% | 1,021,588 |
| 2026-04-08 | 4790.00 | 4824.00 | 4710.40 | 4796.30 | +3.39% | 1,102,496 |
| 2026-04-07 | 4692.00 | 4700.00 | 4562.30 | 4638.90 | -1.26% | 526,009 |
| 2026-04-06 | 4680.20 | 4746.30 | 4620.00 | 4698.30 | +1.11% | 655,461 |
| 2026-04-02 | 4593.00 | 4670.00 | 4470.00 | 4646.50 | +0.81% | 674,542 |
| 2026-04-01 | 4640.00 | 4670.20 | 4544.20 | 4609.10 | +2.42% | 598,276 |
| 2026-03-30 | 4551.00 | 4649.70 | 4455.90 | 4500.10 | -2.84% | 1,251,680 |
| 2026-03-27 | 4730.60 | 4734.00 | 4570.00 | 4631.50 | -2.26% | 4,040,019 |
| 2026-03-25 | 4635.00 | 4775.00 | 4635.00 | 4738.60 | +2.58% | 664,695 |
| 2026-03-24 | 4525.00 | 4670.80 | 4525.00 | 4619.60 | +2.25% | 911,230 |
| 2026-03-23 | 4581.00 | 4583.90 | 4394.00 | 4518.00 | -2.11% | 972,428 |
| 2026-03-20 | 4526.00 | 4654.90 | 4525.00 | 4615.30 | +2.43% | 878,443 |
| 2026-03-19 | 4660.00 | 4669.90 | 4486.70 | 4505.70 | -4.49% | 580,101 |
| 2026-03-18 | 4599.90 | 4764.00 | 4597.10 | 4717.60 | +2.64% | 796,065 |
| 2026-03-17 | 4633.00 | 4656.00 | 4565.00 | 4596.40 | +0.15% | 610,452 |
| 2026-03-16 | 4631.00 | 4691.50 | 4478.10 | 4589.70 | -1.29% | 1,003,879 |
| 2026-03-13 | 4710.00 | 4732.80 | 4621.50 | 4649.70 | -2.19% | 1,324,555 |
| 2026-03-12 | 4626.00 | 4781.30 | 4518.00 | 4753.60 | +2.65% | 962,205 |
| 2026-03-11 | 4718.00 | 4818.70 | 4613.60 | 4630.70 | -1.85% | 457,625 |
| 2026-03-10 | 4780.00 | 4909.50 | 4655.20 | 4718.00 | +0.57% | 557,032 |
| 2026-03-09 | 4740.00 | 4750.00 | 4621.80 | 4691.30 | -2.28% | 360,922 |
| 2026-03-06 | 4791.40 | 4924.40 | 4755.60 | 4800.70 | +0.19% | 892,005 |
| 2026-03-05 | 4629.00 | 4806.90 | 4620.00 | 4791.40 | +4.51% | 957,444 |
| 2026-03-04 | 4661.10 | 4757.70 | 4563.50 | 4584.80 | -4.82% | 899,617 |
| 2026-03-02 | 4753.00 | 4895.00 | 4753.00 | 4816.80 | -1.66% | 499,980 |
| 2026-02-27 | 4982.00 | 4987.00 | 4869.00 | 4898.30 | -1.30% | 944,558 |
| 2026-02-26 | 4944.00 | 4975.00 | 4916.30 | 4962.80 | +0.90% | 346,327 |
| 2026-02-25 | 4930.00 | 4957.00 | 4872.70 | 4918.50 | +0.16% | 708,623 |
| 2026-02-24 | 4860.00 | 4941.90 | 4830.20 | 4910.40 | +0.53% | 672,139 |
| 2026-02-23 | 4797.90 | 4900.00 | 4769.90 | 4884.30 | +3.18% | 1,570,603 |
| 2026-02-20 | 4640.00 | 4774.80 | 4619.50 | 4733.90 | +1.89% | 779,559 |
| 2026-02-19 | 4702.40 | 4765.00 | 4628.00 | 4646.00 | -1.69% | 455,504 |
| 2026-02-18 | 4610.00 | 4786.40 | 4604.10 | 4725.80 | +2.78% | 1,146,625 |
| 2026-02-17 | 4548.10 | 4610.30 | 4495.70 | 4597.80 | +1.61% | 482,521 |
| 2026-02-16 | 4412.40 | 4540.00 | 4378.20 | 4524.80 | +2.55% | 346,855 |
| 2026-02-13 | 4425.00 | 4491.90 | 4395.20 | 4412.40 | -0.38% | 512,643 |
| 2026-02-12 | 4384.00 | 4441.70 | 4342.60 | 4429.30 | +1.51% | 360,796 |
| 2026-02-11 | 4418.00 | 4469.90 | 4349.60 | 4363.20 | -1.25% | 291,346 |
| 2026-02-10 | 4416.10 | 4427.70 | 4328.40 | 4418.30 | -0.21% | 660,042 |
| 2026-02-09 | 4371.80 | 4439.50 | 4368.40 | 4427.50 | +1.35% | 531,637 |
| 2026-02-06 | 4319.10 | 4384.40 | 4231.70 | 4368.40 | -0.52% | 575,249 |
| 2026-02-05 | 4088.00 | 4418.00 | 4032.00 | 4391.40 | +4.50% | 1,692,136 |
| 2026-02-04 | 4170.00 | 4231.00 | 4041.40 | 4202.30 | +0.88% | 415,811 |
| 2026-02-03 | 4185.00 | 4368.00 | 4146.80 | 4165.80 | +1.80% | 689,244 |
| 2026-02-02 | 4020.00 | 4102.10 | 3975.20 | 4092.30 | -0.49% | 498,551 |
| 2026-01-30 | 4040.10 | 4125.00 | 4020.30 | 4112.50 | +1.65% | 718,670 |
| 2026-01-29 | 4038.90 | 4069.90 | 3982.20 | 4045.80 | +0.54% | 680,888 |
| 2026-01-28 | 3929.00 | 4037.30 | 3929.00 | 4024.00 | +2.44% | 494,698 |
| 2026-01-27 | 3933.20 | 3974.90 | 3883.10 | 3928.30 | -0.05% | 473,955 |
| 2026-01-23 | 4108.00 | 4108.00 | 3917.80 | 3930.40 | -3.38% | 441,947 |
| 2026-01-22 | 4015.00 | 4079.80 | 3997.50 | 4067.80 | +1.68% | 454,883 |
| 2026-01-21 | 4020.90 | 4034.20 | 3931.90 | 4000.70 | -0.50% | 385,165 |
| 2026-01-20 | 4034.00 | 4062.00 | 4000.00 | 4020.90 | -0.26% | 440,629 |
| 2026-01-19 | 4061.90 | 4061.90 | 4001.00 | 4031.30 | -0.76% | 341,836 |
| 2026-01-16 | 3975.00 | 4076.40 | 3970.10 | 4062.00 | +0.81% | 404,603 |
| 2026-01-15 | 4029.20 | 4029.20 | 4029.20 | 4029.20 | +0.00% | 0 |
| 2026-01-14 | 3970.00 | 4038.40 | 3946.00 | 4029.20 | +1.29% | 853,871 |
| 2026-01-13 | 3970.00 | 4008.50 | 3929.10 | 3977.80 | +0.08% | 693,509 |
| 2026-01-12 | 4032.30 | 4091.30 | 3893.00 | 3974.70 | -3.45% | 1,559,613 |
| 2026-01-09 | 4120.10 | 4193.50 | 4100.40 | 4116.70 | -0.03% | 929,594 |
| 2026-01-08 | 4148.00 | 4235.00 | 4096.00 | 4118.00 | -0.72% | 1,117,650 |
| 2026-01-07 | 4130.30 | 4173.00 | 4120.40 | 4147.90 | +0.43% | 778,593 |
| 2026-01-06 | 4309.80 | 4326.20 | 4117.00 | 4130.30 | -4.16% | 1,031,214 |
| 2026-01-05 | 4488.00 | 4515.80 | 4286.20 | 4309.80 | -3.84% | 492,433 |
| 2026-01-02 | 4484.00 | 4493.40 | 4441.10 | 4482.10 | +0.26% | 269,527 |
| 2026-01-01 | 4439.00 | 4504.90 | 4420.30 | 4470.60 | +0.82% | 289,174 |
| 2025-12-31 | 4365.00 | 4459.90 | 4365.00 | 4434.40 | +1.01% | 288,657 |
| 2025-12-30 | 4402.00 | 4471.30 | 4360.00 | 4389.90 | -0.28% | 2,372,971 |
| 2025-12-29 | 4340.00 | 4453.30 | 4316.00 | 4402.20 | +1.28% | 477,997 |
| 2025-12-26 | 4400.60 | 4433.60 | 4339.10 | 4346.40 | -1.61% | 388,141 |
| 2025-12-24 | 4480.00 | 4537.20 | 4391.10 | 4417.40 | -1.91% | 259,926 |
| 2025-12-23 | 4539.90 | 4541.40 | 4484.10 | 4503.20 | -0.37% | 282,637 |
| 2025-12-22 | 4425.70 | 4532.90 | 4405.10 | 4519.90 | +2.48% | 306,066 |
| 2025-12-19 | 4380.00 | 4426.60 | 4338.60 | 4410.40 | +0.57% | 507,355 |
| 2025-12-18 | 4515.00 | 4515.00 | 4353.00 | 4385.40 | -2.82% | 518,494 |
| 2025-12-17 | 4498.00 | 4532.90 | 4480.70 | 4512.70 | +0.41% | 259,526 |
| 2025-12-16 | 4550.00 | 4551.50 | 4470.30 | 4494.30 | -1.00% | 286,429 |
| 2025-12-15 | 4545.00 | 4598.50 | 4512.30 | 4539.90 | -1.31% | 326,631 |
| 2025-12-12 | 4549.00 | 4615.00 | 4530.00 | 4600.20 | +1.51% | 465,150 |
| 2025-12-11 | 4535.70 | 4588.30 | 4511.00 | 4531.90 | -0.08% | 485,927 |
| 2025-12-10 | 4490.00 | 4568.90 | 4477.00 | 4535.70 | +1.26% | 520,273 |
| 2025-12-09 | 4460.10 | 4496.00 | 4412.10 | 4479.10 | +0.27% | 405,777 |
| 2025-12-08 | 4471.00 | 4535.00 | 4439.30 | 4467.00 | -0.04% | 451,510 |
| 2025-12-05 | 4459.30 | 4491.30 | 4437.70 | 4468.90 | +0.22% | 560,759 |
| 2025-12-04 | 4525.00 | 4552.50 | 4430.00 | 4459.30 | -1.21% | 339,985 |
| 2025-12-03 | 4515.00 | 4527.00 | 4450.30 | 4514.10 | -0.01% | 410,207 |
| 2025-12-02 | 4544.20 | 4574.00 | 4500.00 | 4514.50 | -0.65% | 448,981 |
| 2025-12-01 | 4490.00 | 4553.20 | 4480.10 | 4544.20 | +1.45% | 421,940 |
| 2025-11-28 | 4450.00 | 4518.60 | 4401.10 | 4479.30 | +0.67% | 764,869 |
| 2025-11-27 | 4418.00 | 4463.80 | 4358.00 | 4449.40 | +0.93% | 797,775 |
| 2025-11-26 | 4325.50 | 4420.00 | 4311.50 | 4408.20 | +2.25% | 393,579 |
| 2025-11-25 | 4300.00 | 4336.50 | 4286.80 | 4311.30 | +0.29% | 311,670 |
| 2025-11-24 | 4349.80 | 4389.90 | 4278.90 | 4299.00 | -0.80% | 1,095,485 |
| 2025-11-21 | 4375.70 | 4384.90 | 4315.60 | 4333.80 | -0.96% | 408,438 |
| 2025-11-20 | 4290.00 | 4394.70 | 4278.00 | 4375.70 | +2.68% | 941,176 |
| 2025-11-19 | 4260.00 | 4266.70 | 4183.30 | 4261.30 | +0.21% | 445,363 |
| 2025-11-18 | 4381.70 | 4386.00 | 4245.00 | 4252.40 | -2.94% | 463,826 |
| 2025-11-17 | 4289.90 | 4389.80 | 4287.90 | 4381.20 | +2.29% | 525,370 |
| 2025-11-14 | 4363.30 | 4363.30 | 4263.00 | 4283.20 | -1.90% | 484,468 |
| 2025-11-13 | 4367.50 | 4450.00 | 4350.00 | 4366.20 | -0.66% | 405,072 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+12.49%). Pire mois : Janv (-8.90%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-11-09
Réponses rapides
Quel est le dernier cours de clôture de CUMMINSIND.NS (CUMMINSIND.NS) ?
4135.20 le 2026-11-09, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CUMMINSIND.NS ?
Plus haut à 6100.00 et plus bas à 3883.10 sur les 52 dernières semaines, au 2026-11-09.
Quel est historiquement le mois le plus fort et le plus faible de CUMMINSIND.NS ?
Historiquement, le mois le plus fort de CUMMINSIND.NS a été Mai (moyenne +12.49%) et le plus faible Janv (moyenne -8.90%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 465 bougies quotidiennes du data lake Closelook.