Advertisement
Advertisement
U.S. markets open in 9 minutes
S&P Futures
4,367.25 +29.75 (+0.69%) Dow Futures
34,103.00 +211.00 (+0.62%) Nasdaq Futures
15,001.00 +141.25 (+0.95%) Russell 2000 Futures
1,820.80 +11.70 (+0.65%) Crude Oil
92.28 +0.57 (+0.62%) Gold
1,893.40 +14.80 (+0.79%)
Cummins India Limited (500480.BO)
YHD - YHD Delayed Price. Currency in USD
Follow
At close: 06:07PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 1,720.00 | 1,724.70 | 1,660.85 | 1,668.05 | 1,668.05 | 16,524 |
| Sep 27, 2023 | 1,736.95 | 1,736.95 | 1,718.00 | 1,728.80 | 1,728.80 | 3,922 |
| Sep 26, 2023 | 1,709.50 | 1,743.90 | 1,709.50 | 1,728.80 | 1,728.80 | 4,885 |
| Sep 25, 2023 | 1,728.65 | 1,740.35 | 1,676.55 | 1,735.65 | 1,735.65 | 11,401 |
| Sep 22, 2023 | 1,753.60 | 1,755.00 | 1,718.00 | 1,725.00 | 1,725.00 | 10,714 |
| Sep 21, 2023 | 1,728.95 | 1,747.95 | 1,721.35 | 1,744.85 | 1,744.85 | 5,094 |
| Sep 20, 2023 | 1,722.25 | 1,758.85 | 1,709.70 | 1,728.20 | 1,728.20 | 7,516 |
| Sep 19, 2023 | - | - | - | - | - | - |
| Sep 18, 2023 | 1,769.95 | 1,769.95 | 1,716.80 | 1,726.00 | 1,726.00 | 5,615 |
| Sep 15, 2023 | 1,736.55 | 1,749.55 | 1,720.15 | 1,746.80 | 1,746.80 | 17,053 |
| Sep 14, 2023 | 1,740.00 | 1,740.00 | 1,710.15 | 1,726.30 | 1,726.30 | 8,358 |
| Sep 13, 2023 | 1,711.50 | 1,720.10 | 1,690.00 | 1,715.95 | 1,715.95 | 7,731 |
| Sep 12, 2023 | 1,761.50 | 1,774.35 | 1,708.15 | 1,711.50 | 1,711.50 | 12,871 |
| Sep 11, 2023 | 1,773.95 | 1,786.00 | 1,760.95 | 1,767.20 | 1,767.20 | 32,459 |
| Sep 08, 2023 | 1,746.50 | 1,763.35 | 1,737.55 | 1,757.95 | 1,757.95 | 9,875 |
| Sep 07, 2023 | 1,759.95 | 1,759.95 | 1,736.00 | 1,739.35 | 1,739.35 | 13,094 |
| Sep 06, 2023 | 1,720.15 | 1,750.00 | 1,720.15 | 1,746.10 | 1,746.10 | 20,049 |
| Sep 05, 2023 | 1,729.65 | 1,741.45 | 1,716.90 | 1,720.60 | 1,720.60 | 6,037 |
| Sep 01, 2023 | 1,700.95 | 1,711.10 | 1,672.00 | 1,706.15 | 1,706.15 | 24,118 |
| Aug 31, 2023 | 1,737.30 | 1,747.85 | 1,690.00 | 1,704.25 | 1,704.25 | 55,878 |
| Aug 30, 2023 | 1,740.00 | 1,746.85 | 1,724.60 | 1,730.75 | 1,730.75 | 20,226 |
| Aug 29, 2023 | 1,742.20 | 1,742.20 | 1,716.05 | 1,730.10 | 1,730.10 | 9,688 |
| Aug 28, 2023 | 1,711.05 | 1,741.95 | 1,710.40 | 1,716.60 | 1,716.60 | 19,753 |
| Aug 25, 2023 | 1,712.05 | 1,745.00 | 1,708.35 | 1,713.60 | 1,713.60 | 21,324 |
| Aug 24, 2023 | 1,753.50 | 1,756.95 | 1,714.50 | 1,720.55 | 1,720.55 | 6,993 |
| Aug 23, 2023 | 1,753.75 | 1,759.00 | 1,735.00 | 1,737.55 | 1,737.55 | 17,080 |
| Aug 22, 2023 | 1,745.55 | 1,759.55 | 1,742.00 | 1,753.75 | 1,753.75 | 15,771 |
| Aug 21, 2023 | 1,725.40 | 1,757.35 | 1,725.40 | 1,752.70 | 1,752.70 | 20,875 |
| Aug 18, 2023 | 1,737.10 | 1,750.35 | 1,724.00 | 1,730.85 | 1,730.85 | 15,558 |
| Aug 17, 2023 | 1,730.05 | 1,763.80 | 1,730.05 | 1,743.65 | 1,743.65 | 20,462 |
| Aug 16, 2023 | 1,733.15 | 1,755.00 | 1,715.75 | 1,729.85 | 1,729.85 | 33,859 |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 1,745.00 | 1,745.45 | 1,701.30 | 1,742.70 | 1,742.70 | 13,248 |
| Aug 11, 2023 | 1,787.20 | 1,804.35 | 1,732.60 | 1,738.30 | 1,738.30 | 33,003 |
| Aug 10, 2023 | 1,745.05 | 1,780.30 | 1,736.00 | 1,764.95 | 1,764.95 | 19,934 |
| Aug 09, 2023 | 1,730.00 | 1,755.00 | 1,727.00 | 1,748.45 | 1,748.45 | 29,829 |
| Aug 08, 2023 | 1,760.00 | 1,760.80 | 1,721.30 | 1,734.30 | 1,734.30 | 220,642 |
| Aug 07, 2023 | 1,794.00 | 1,794.00 | 1,741.45 | 1,743.05 | 1,743.05 | 517,929 |
| Aug 04, 2023 | 1,851.00 | 1,902.15 | 1,745.70 | 1,794.65 | 1,794.65 | 103,972 |
| Aug 03, 2023 | 1,875.05 | 1,915.00 | 1,875.00 | 1,879.80 | 1,879.80 | 14,598 |
| Aug 02, 2023 | 1,929.95 | 1,929.95 | 1,871.65 | 1,900.15 | 1,900.15 | 30,083 |
| Aug 01, 2023 | 1,975.00 | 1,981.15 | 1,923.85 | 1,927.30 | 1,927.30 | 22,114 |
| Jul 31, 2023 | 1,959.05 | 1,973.90 | 1,948.90 | 1,967.20 | 1,967.20 | 28,177 |
| Jul 28, 2023 | 1,925.00 | 1,961.30 | 1,909.95 | 1,955.25 | 1,955.25 | 14,769 |
| Jul 27, 2023 | 1,916.35 | 1,935.85 | 1,912.50 | 1,922.45 | 1,922.45 | 12,639 |
| Jul 26, 2023 | 1,923.85 | 1,934.70 | 1,902.95 | 1,916.35 | 1,916.35 | 16,928 |
| Jul 26, 2023 | 13 Dividend | |||||
| Jul 25, 2023 | 1,918.00 | 1,926.10 | 1,903.40 | 1,923.30 | 1,910.30 | 21,056 |
| Jul 25, 2023 | 13 Dividend | |||||
| Jul 24, 2023 | 1,882.00 | 1,913.70 | 1,881.70 | 1,902.20 | 1,876.43 | 15,365 |
| Jul 21, 2023 | 1,920.95 | 1,920.95 | 1,863.60 | 1,881.95 | 1,856.45 | 17,622 |
| Jul 20, 2023 | 1,945.00 | 1,945.00 | 1,896.45 | 1,916.05 | 1,890.09 | 13,728 |
| Jul 19, 2023 | 1,915.20 | 1,945.65 | 1,908.45 | 1,939.55 | 1,913.27 | 10,238 |
| Jul 18, 2023 | 1,917.95 | 1,929.60 | 1,897.50 | 1,911.85 | 1,885.95 | 14,809 |
| Jul 17, 2023 | 1,917.35 | 1,931.00 | 1,898.00 | 1,900.05 | 1,874.31 | 9,555 |
| Jul 14, 2023 | 1,902.15 | 1,923.60 | 1,893.65 | 1,917.35 | 1,891.38 | 12,712 |
| Jul 13, 2023 | 1,913.75 | 1,922.40 | 1,881.00 | 1,890.85 | 1,865.23 | 160,686 |
| Jul 12, 2023 | 1,890.05 | 1,940.00 | 1,890.05 | 1,900.75 | 1,875.00 | 29,271 |
| Jul 11, 2023 | 1,909.35 | 1,927.55 | 1,878.40 | 1,889.60 | 1,864.00 | 18,460 |
| Jul 10, 2023 | 1,915.80 | 1,915.80 | 1,886.25 | 1,893.90 | 1,868.24 | 7,004 |
| Jul 07, 2023 | 1,915.00 | 1,922.00 | 1,892.85 | 1,902.60 | 1,876.82 | 59,367 |
| Jul 06, 2023 | 1,889.95 | 1,919.95 | 1,870.00 | 1,916.00 | 1,890.04 | 40,999 |
| Jul 05, 2023 | 1,871.95 | 1,884.00 | 1,853.95 | 1,875.75 | 1,850.34 | 12,700 |
| Jul 03, 2023 | 1,940.00 | 1,953.95 | 1,885.00 | 1,888.70 | 1,863.11 | 10,840 |
| Jun 30, 2023 | 1,885.05 | 1,952.00 | 1,885.05 | 1,942.60 | 1,916.28 | 147,502 |
| Jun 29, 2023 | - | - | - | - | - | - |
| Jun 28, 2023 | - | - | - | - | - | - |
| Jun 27, 2023 | 1,865.00 | 1,889.50 | 1,861.60 | 1,881.25 | 1,855.76 | 7,600 |
| Jun 26, 2023 | 1,852.05 | 1,876.80 | 1,842.35 | 1,869.70 | 1,844.37 | 11,331 |
| Jun 23, 2023 | 1,845.90 | 1,855.50 | 1,806.05 | 1,850.50 | 1,825.43 | 14,094 |
| Jun 22, 2023 | 1,857.75 | 1,862.05 | 1,825.00 | 1,845.40 | 1,820.40 | 13,186 |
| Jun 21, 2023 | 1,905.00 | 1,906.80 | 1,851.20 | 1,857.75 | 1,832.58 | 15,732 |
| Jun 20, 2023 | 1,882.00 | 1,903.70 | 1,877.40 | 1,899.95 | 1,874.21 | 24,516 |
| Jun 16, 2023 | 1,837.65 | 1,863.00 | 1,827.85 | 1,843.05 | 1,818.08 | 14,551 |
| Jun 15, 2023 | 1,864.95 | 1,864.95 | 1,828.70 | 1,830.80 | 1,806.00 | 10,215 |
| Jun 14, 2023 | 1,864.95 | 1,867.10 | 1,839.25 | 1,855.30 | 1,830.17 | 11,296 |
| Jun 13, 2023 | 1,799.85 | 1,848.95 | 1,785.25 | 1,842.00 | 1,817.05 | 47,954 |
| Jun 12, 2023 | 1,782.00 | 1,797.45 | 1,772.00 | 1,790.30 | 1,766.05 | 5,109 |
| Jun 09, 2023 | 1,794.60 | 1,794.60 | 1,766.05 | 1,779.90 | 1,755.79 | 5,379 |
| Jun 08, 2023 | 1,796.15 | 1,798.35 | 1,758.15 | 1,766.65 | 1,742.72 | 10,703 |
| Jun 07, 2023 | 1,818.95 | 1,818.95 | 1,790.00 | 1,798.90 | 1,774.53 | 11,932 |
| Jun 06, 2023 | 1,784.95 | 1,812.00 | 1,771.90 | 1,808.00 | 1,783.51 | 9,396 |
| Jun 05, 2023 | 1,751.25 | 1,787.80 | 1,751.25 | 1,773.25 | 1,749.23 | 12,300 |
| Jun 02, 2023 | 1,752.95 | 1,762.00 | 1,738.00 | 1,751.25 | 1,727.53 | 8,963 |
| Jun 01, 2023 | 1,762.40 | 1,771.00 | 1,745.00 | 1,750.30 | 1,726.59 | 12,014 |
| May 31, 2023 | 1,756.00 | 1,767.80 | 1,735.75 | 1,763.10 | 1,739.21 | 9,622 |
| May 30, 2023 | 1,735.70 | 1,773.95 | 1,735.10 | 1,754.45 | 1,730.68 | 16,630 |
| May 26, 2023 | 1,661.95 | 1,740.00 | 1,649.35 | 1,734.80 | 1,711.30 | 100,850 |
| May 25, 2023 | 1,579.95 | 1,662.10 | 1,572.25 | 1,650.20 | 1,627.84 | 366,560 |
| May 24, 2023 | 1,688.90 | 1,715.50 | 1,557.15 | 1,593.75 | 1,572.16 | 55,790 |
| May 23, 2023 | 1,666.50 | 1,703.80 | 1,666.50 | 1,684.00 | 1,661.19 | 28,718 |
| May 22, 2023 | 1,664.95 | 1,671.25 | 1,622.45 | 1,666.85 | 1,644.27 | 18,654 |
| May 19, 2023 | 1,620.05 | 1,644.30 | 1,613.00 | 1,640.65 | 1,618.42 | 13,525 |
| May 18, 2023 | 1,645.00 | 1,679.00 | 1,640.50 | 1,644.90 | 1,622.62 | 12,151 |
| May 17, 2023 | 1,658.00 | 1,658.00 | 1,628.85 | 1,647.40 | 1,625.08 | 14,906 |
| May 16, 2023 | 1,672.10 | 1,672.10 | 1,634.05 | 1,649.95 | 1,627.60 | 16,518 |
| May 15, 2023 | 1,649.95 | 1,655.95 | 1,627.75 | 1,649.55 | 1,627.20 | 7,947 |
| May 12, 2023 | 1,628.10 | 1,644.35 | 1,621.65 | 1,637.20 | 1,615.02 | 6,754 |
| May 11, 2023 | 1,623.60 | 1,649.00 | 1,618.50 | 1,626.95 | 1,604.91 | 15,808 |
| May 10, 2023 | 1,643.95 | 1,655.00 | 1,620.00 | 1,640.55 | 1,618.33 | 12,319 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
