Price Data Selection & Download
Corporate Merchant Bankers Share Price All Time Records & Statistics (Dec 2016 - Apr 2026)
260 daily OHLCV records on BSE from Dec. 2016 to April 2026. See CMBL P/B ratio to compare market price against book value per share.
Share Price All Time High
₹414.30
November 27, 2025
BSE Exchange
Share Price All Time Low
₹12.50
December 09, 2016
BSE Exchange
Highest Volume Trading Day
10,856
April 17, 2026 • ₹50.02
BSE Exchange
Share Price History Data (Dec 2016 - Apr 2026)
CMBL daily open, high, low, close and volume (OHLCV) on BSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹52.60 | ₹52.60 | ₹48.06 | ₹48.96 | 209 |
| 2026-04-28 | ₹46.25 | ₹50.10 | ₹46.25 | ₹50.10 | 446 |
| 2026-04-27 | ₹48.25 | ₹50.79 | ₹46.57 | ₹48.10 | 239 |
| 2026-04-24 | ₹48.16 | ₹52.00 | ₹48.16 | ₹48.43 | 680 |
| 2026-04-23 | ₹46.51 | ₹50.98 | ₹46.51 | ₹50.03 | 1,010 |
| 2026-04-22 | ₹50.95 | ₹52.44 | ₹47.46 | ₹48.94 | 4,308 |
| 2026-04-21 | ₹49.96 | ₹49.96 | ₹48.45 | ₹49.95 | 731 |
| 2026-04-20 | ₹50.95 | ₹52.52 | ₹47.52 | ₹47.59 | 4,252 |
| 2026-04-17 | ₹52.10 | ₹54.70 | ₹50.00 | ₹50.02 | 10,856 |
| 2026-04-16 | ₹52.97 | ₹52.97 | ₹49.00 | ₹52.10 | 813 |
| 2026-04-15 | ₹51.24 | ₹53.80 | ₹48.70 | ₹50.45 | 2,303 |
| 2026-04-13 | ₹51.50 | ₹51.50 | ₹51.24 | ₹51.24 | 707 |
| 2026-04-10 | ₹49.05 | ₹49.05 | ₹49.05 | ₹49.05 | 1 |
| 2026-04-09 | ₹46.72 | ₹46.72 | ₹46.72 | ₹46.72 | 102 |
| 2026-04-08 | ₹45.69 | ₹45.69 | ₹44.47 | ₹44.50 | 1,057 |
| 2026-04-07 | ₹48.10 | ₹48.10 | ₹43.52 | ₹43.52 | 3,220 |
| 2026-04-06 | ₹44.72 | ₹45.81 | ₹44.72 | ₹45.81 | 196 |
| 2026-04-02 | ₹43.67 | ₹45.94 | ₹41.69 | ₹43.63 | 382 |
| 2026-04-01 | ₹48.20 | ₹48.20 | ₹43.87 | ₹43.88 | 668 |
| 2026-03-30 | ₹51.00 | ₹51.00 | ₹46.17 | ₹46.17 | 691 |
| 2026-03-27 | ₹53.44 | ₹53.44 | ₹48.45 | ₹48.60 | 316 |
| 2026-03-25 | ₹53.68 | ₹55.87 | ₹51.00 | ₹51.00 | 437 |
| 2026-03-24 | ₹53.68 | ₹56.50 | ₹53.68 | ₹53.68 | 130 |
| 2026-03-23 | ₹58.31 | ₹62.33 | ₹56.50 | ₹56.50 | 696 |
| 2026-03-20 | ₹65.60 | ₹65.60 | ₹59.37 | ₹59.47 | 4,128 |
| 2026-03-19 | ₹63.43 | ₹63.43 | ₹57.39 | ₹62.49 | 2,251 |
| 2026-03-18 | ₹60.41 | ₹60.41 | ₹60.41 | ₹60.41 | 52 |
| 2026-03-17 | ₹57.54 | ₹57.54 | ₹57.54 | ₹57.54 | 149 |
| 2026-03-16 | ₹52.22 | ₹54.80 | ₹52.22 | ₹54.80 | 125 |
| 2026-03-13 | ₹52.06 | ₹56.85 | ₹52.06 | ₹52.22 | 1,402 |
| 2026-03-12 | ₹54.80 | ₹54.80 | ₹54.79 | ₹54.79 | 354 |
| 2026-03-11 | ₹59.10 | ₹59.18 | ₹54.02 | ₹57.67 | 405 |
| 2026-03-10 | ₹52.90 | ₹58.00 | ₹52.90 | ₹56.37 | 402 |
| 2026-03-09 | ₹60.68 | ₹60.69 | ₹55.00 | ₹55.37 | 1,800 |
| 2026-03-06 | ₹59.39 | ₹59.39 | ₹53.80 | ₹57.80 | 2,421 |
| 2026-03-05 | ₹54.96 | ₹56.57 | ₹54.96 | ₹56.57 | 550 |
| 2026-03-04 | ₹50.53 | ₹54.00 | ₹50.43 | ₹53.88 | 277 |
| 2026-03-02 | ₹56.90 | ₹58.50 | ₹52.97 | ₹53.08 | 760 |
| 2026-02-27 | ₹57.95 | ₹57.95 | ₹55.75 | ₹55.75 | 70 |
| 2026-02-26 | ₹60.50 | ₹61.70 | ₹58.65 | ₹58.65 | 76 |
| 2026-02-25 | ₹64.90 | ₹68.10 | ₹61.70 | ₹61.70 | 925 |
| 2026-02-24 | ₹64.90 | ₹71.60 | ₹64.90 | ₹64.90 | 1,281 |
| 2026-02-23 | ₹73.00 | ₹75.15 | ₹68.10 | ₹68.30 | 1,332 |
| 2026-02-20 | ₹75.30 | ₹75.30 | ₹71.65 | ₹71.65 | 303 |
| 2026-02-19 | ₹83.10 | ₹83.10 | ₹75.25 | ₹75.40 | 1,185 |
| 2026-02-18 | ₹87.40 | ₹87.40 | ₹79.10 | ₹79.20 | 1,398 |
| 2026-02-17 | ₹89.35 | ₹91.95 | ₹83.25 | ₹83.25 | 666 |
| 2026-02-16 | ₹93.85 | ₹96.50 | ₹87.40 | ₹87.60 | 1,631 |
| 2026-02-13 | ₹101.55 | ₹101.55 | ₹91.95 | ₹92.00 | 551 |
| 2026-02-12 | ₹101.80 | ₹106.85 | ₹96.75 | ₹96.75 | 1,297 |
| 2026-02-11 | ₹106.55 | ₹106.55 | ₹101.25 | ₹101.80 | 26 |
| 2026-02-10 | ₹112.15 | ₹112.15 | ₹106.55 | ₹106.55 | 230 |
| 2026-02-09 | ₹112.10 | ₹123.80 | ₹112.10 | ₹112.15 | 516 |
| 2026-02-06 | ₹123.80 | ₹128.50 | ₹117.00 | ₹117.95 | 298 |
| 2026-02-05 | ₹134.45 | ₹134.45 | ₹121.65 | ₹122.60 | 178 |
| 2026-02-04 | ₹141.45 | ₹141.45 | ₹128.05 | ₹128.05 | 116 |
| 2026-02-03 | ₹148.85 | ₹148.85 | ₹134.75 | ₹134.75 | 118 |
| 2026-02-02 | ₹156.70 | ₹156.70 | ₹141.80 | ₹141.80 | 253 |
| 2026-02-01 | ₹139.20 | ₹153.80 | ₹139.20 | ₹149.25 | 376 |
| 2026-01-30 | ₹154.20 | ₹154.20 | ₹146.50 | ₹146.50 | 10 |
| 2026-01-29 | ₹146.90 | ₹154.20 | ₹146.90 | ₹154.20 | 96 |
| 2026-01-28 | ₹138.40 | ₹152.90 | ₹138.40 | ₹146.90 | 60 |
| 2026-01-27 | ₹160.95 | ₹160.95 | ₹145.65 | ₹145.65 | 5 |
| 2026-01-23 | ₹153.30 | ₹169.40 | ₹153.30 | ₹153.30 | 706 |
| 2026-01-22 | ₹161.35 | ₹161.35 | ₹161.35 | ₹161.35 | 96 |
| 2026-01-21 | ₹169.80 | ₹178.70 | ₹169.80 | ₹169.80 | 122 |
| 2026-01-20 | ₹188.10 | ₹188.10 | ₹178.70 | ₹178.70 | 29 |
| 2026-01-19 | ₹188.10 | ₹207.80 | ₹188.10 | ₹188.10 | 37 |
| 2026-01-16 | ₹181.60 | ₹200.70 | ₹181.60 | ₹198.00 | 111 |
| 2026-01-14 | ₹194.00 | ₹194.00 | ₹175.85 | ₹191.15 | 766 |
| 2026-01-13 | ₹189.55 | ₹194.95 | ₹180.10 | ₹185.10 | 178 |
| 2026-01-12 | ₹189.60 | ₹208.00 | ₹189.55 | ₹189.55 | 219 |
| 2026-01-09 | ₹199.50 | ₹199.50 | ₹199.50 | ₹199.50 | 12 |
| 2026-01-08 | ₹212.00 | ₹212.00 | ₹209.95 | ₹209.95 | 18 |
| 2026-01-07 | ₹222.95 | ₹222.95 | ₹203.30 | ₹213.95 | 128 |
| 2026-01-06 | ₹194.90 | ₹215.00 | ₹194.90 | ₹214.00 | 410 |
| 2026-01-05 | ₹225.40 | ₹225.40 | ₹204.00 | ₹205.15 | 2,022 |
| 2026-01-02 | ₹214.70 | ₹236.00 | ₹214.70 | ₹214.70 | 309 |
| 2026-01-01 | ₹225.95 | ₹225.95 | ₹225.95 | ₹225.95 | 57 |
Corporate Merchant Bankers Share Price Performance Analysis (Dec 2016 - Apr 2026)
CMBL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-78.33%
₹225.95 → ₹48.96
Year to Date
Price Volatility
59.38%
High Volatility
Year to Date
Average Daily Volume
858
Year to Date Average
BSE Exchange
Corporate Merchant Bankers Share Price History – Frequently Asked Questions
Common questions about CMBL historical data and records.
What is the all-time high share price of Corporate Merchant Bankers (CMBL)?
The all-time high share price of Corporate Merchant Bankers was ₹414.3 recorded on November 27, 2025 on the BSE exchange.
What is the all-time low share price of Corporate Merchant Bankers (CMBL)?
The all-time low share price of Corporate Merchant Bankers was ₹12.5 recorded on December 09, 2016 on the BSE exchange.
How can I download CMBL historical share price data?
You can download Corporate Merchant Bankers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CMBL shares?
The highest trading volume day for Corporate Merchant Bankers was 10,856 shares traded on April 17, 2026 on the BSE exchange, with share price at ₹50.02.