Price Data Selection & Download
CMX Holdings Share Price All Time Records & Statistics (Sep 2025 - May 2026)
165 daily OHLCV records on BSE from Sept. 2025 to May 2026. Explore CMXLTD fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹69.13
January 06, 2026
BSE Exchange
Share Price All Time Low
₹22.51
May 13, 2026
BSE Exchange
Highest Volume Trading Day
339,272
November 04, 2025 • ₹31.67
BSE Exchange
Share Price History Data (Sep 2025 - May 2026)
CMXLTD daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹24.50 | ₹24.50 | ₹22.92 | ₹22.92 | 33,613 |
| 2026-05-27 | ₹23.49 | ₹24.48 | ₹22.55 | ₹24.12 | 4,742 |
| 2026-05-26 | ₹23.93 | ₹23.93 | ₹23.47 | ₹23.48 | 307 |
| 2026-05-25 | ₹24.99 | ₹24.99 | ₹23.00 | ₹23.24 | 1,141 |
| 2026-05-22 | ₹25.50 | ₹25.50 | ₹23.80 | ₹24.13 | 24,635 |
| 2026-05-21 | ₹25.00 | ₹25.20 | ₹24.12 | ₹25.05 | 37,909 |
| 2026-05-20 | ₹24.70 | ₹26.00 | ₹24.68 | ₹25.38 | 36,854 |
| 2026-05-19 | ₹24.12 | ₹25.97 | ₹24.12 | ₹25.97 | 19,848 |
| 2026-05-18 | ₹26.60 | ₹27.00 | ₹25.24 | ₹25.38 | 15,279 |
| 2026-05-15 | ₹25.30 | ₹26.56 | ₹25.30 | ₹26.56 | 1,322 |
| 2026-05-14 | ₹24.10 | ₹25.30 | ₹23.99 | ₹25.30 | 7,351 |
| 2026-05-13 | ₹23.60 | ₹24.60 | ₹22.51 | ₹24.10 | 9,112 |
| 2026-05-12 | ₹25.29 | ₹25.29 | ₹23.60 | ₹23.62 | 2,294 |
| 2026-05-11 | ₹25.31 | ₹26.45 | ₹24.05 | ₹24.35 | 43,607 |
| 2026-05-08 | ₹27.55 | ₹27.55 | ₹25.31 | ₹25.31 | 28,843 |
| 2026-05-07 | ₹26.76 | ₹28.97 | ₹26.60 | ₹26.64 | 8,314 |
| 2026-05-06 | ₹28.95 | ₹28.99 | ₹27.51 | ₹28.00 | 28,870 |
| 2026-05-05 | ₹29.99 | ₹30.02 | ₹28.52 | ₹28.95 | 20,109 |
| 2026-05-04 | ₹31.49 | ₹31.49 | ₹29.30 | ₹30.02 | 106,911 |
| 2026-04-30 | ₹29.85 | ₹30.01 | ₹28.02 | ₹30.01 | 67,733 |
| 2026-04-29 | ₹26.70 | ₹29.50 | ₹26.70 | ₹28.59 | 99,145 |
| 2026-04-28 | ₹28.10 | ₹28.10 | ₹28.10 | ₹28.10 | 3,131 |
| 2026-04-27 | ₹29.57 | ₹29.57 | ₹29.57 | ₹29.57 | 3,951 |
| 2026-04-24 | ₹31.12 | ₹31.12 | ₹31.12 | ₹31.12 | 4,735 |
| 2026-04-23 | ₹32.75 | ₹32.75 | ₹32.75 | ₹32.75 | 2,553 |
| 2026-04-22 | ₹34.47 | ₹34.47 | ₹34.47 | ₹34.47 | 17,361 |
| 2026-04-21 | ₹38.50 | ₹38.50 | ₹36.28 | ₹36.28 | 16,575 |
| 2026-04-20 | ₹38.30 | ₹38.48 | ₹36.50 | ₹38.18 | 20,016 |
| 2026-04-17 | ₹36.49 | ₹36.78 | ₹34.50 | ₹36.65 | 22,016 |
| 2026-04-16 | ₹33.90 | ₹35.59 | ₹32.21 | ₹35.03 | 22,437 |
| 2026-04-15 | ₹35.70 | ₹35.70 | ₹33.90 | ₹33.90 | 8,708 |
| 2026-04-13 | ₹38.10 | ₹38.10 | ₹34.51 | ₹35.68 | 5,321 |
| 2026-04-10 | ₹36.70 | ₹36.70 | ₹33.44 | ₹36.32 | 26,123 |
| 2026-04-09 | ₹33.43 | ₹33.44 | ₹30.51 | ₹33.44 | 21,380 |
| 2026-04-08 | ₹28.23 | ₹30.40 | ₹28.23 | ₹30.40 | 20,176 |
| 2026-04-07 | ₹27.65 | ₹27.65 | ₹25.55 | ₹27.64 | 9,240 |
| 2026-04-06 | ₹27.73 | ₹27.73 | ₹25.09 | ₹26.89 | 16,281 |
| 2026-04-02 | ₹28.49 | ₹28.49 | ₹26.41 | ₹26.41 | 27,748 |
| 2026-04-01 | ₹25.47 | ₹28.09 | ₹25.46 | ₹27.79 | 11,736 |
| 2026-03-30 | ₹28.89 | ₹29.59 | ₹26.79 | ₹26.79 | 18,793 |
| 2026-03-27 | ₹28.21 | ₹29.10 | ₹28.19 | ₹28.19 | 23,839 |
| 2026-03-25 | ₹29.16 | ₹30.50 | ₹28.50 | ₹29.67 | 8,312 |
| 2026-03-24 | ₹28.90 | ₹29.16 | ₹28.00 | ₹29.16 | 9,673 |
| 2026-03-23 | ₹29.23 | ₹30.67 | ₹27.77 | ₹27.78 | 21,862 |
| 2026-03-20 | ₹27.85 | ₹29.23 | ₹27.00 | ₹29.23 | 21,721 |
| 2026-03-19 | ₹27.90 | ₹27.90 | ₹26.30 | ₹27.84 | 3,006 |
| 2026-03-18 | ₹26.50 | ₹26.58 | ₹25.76 | ₹26.58 | 5,661 |
| 2026-03-17 | ₹25.09 | ₹27.73 | ₹25.09 | ₹25.32 | 22,885 |
| 2026-03-16 | ₹26.41 | ₹26.41 | ₹26.41 | ₹26.41 | 2,915 |
| 2026-03-13 | ₹29.00 | ₹30.00 | ₹27.80 | ₹27.80 | 10,715 |
| 2026-03-12 | ₹32.00 | ₹32.30 | ₹29.26 | ₹29.26 | 2,660 |
| 2026-03-11 | ₹32.00 | ₹32.79 | ₹30.52 | ₹30.80 | 8,824 |
| 2026-03-10 | ₹30.63 | ₹32.50 | ₹30.63 | ₹32.00 | 9,917 |
| 2026-03-09 | ₹32.24 | ₹32.24 | ₹32.24 | ₹32.24 | 3,424 |
| 2026-03-06 | ₹36.39 | ₹36.39 | ₹33.20 | ₹33.93 | 19,124 |
| 2026-03-05 | ₹34.20 | ₹34.66 | ₹34.20 | ₹34.66 | 2,400 |
| 2026-03-04 | ₹33.48 | ₹33.90 | ₹31.01 | ₹33.01 | 8,796 |
| 2026-03-02 | ₹32.42 | ₹34.13 | ₹31.16 | ₹32.42 | 17,212 |
| 2026-02-27 | ₹32.79 | ₹32.79 | ₹30.30 | ₹32.79 | 23,737 |
| 2026-02-26 | ₹31.23 | ₹31.23 | ₹31.23 | ₹31.23 | 7,932 |
| 2026-02-25 | ₹28.34 | ₹29.75 | ₹28.34 | ₹29.75 | 2,241 |
| 2026-02-24 | ₹29.12 | ₹29.12 | ₹27.67 | ₹28.34 | 15,126 |
| 2026-02-23 | ₹28.97 | ₹30.40 | ₹28.97 | ₹29.12 | 17,417 |
| 2026-02-20 | ₹32.00 | ₹33.58 | ₹30.49 | ₹30.49 | 17,154 |
| 2026-02-19 | ₹33.85 | ₹35.38 | ₹32.07 | ₹32.09 | 59,476 |
| 2026-02-18 | ₹33.75 | ₹33.75 | ₹33.75 | ₹33.75 | 9,683 |
| 2026-02-17 | ₹37.55 | ₹37.55 | ₹34.30 | ₹35.52 | 51,231 |
| 2026-02-16 | ₹35.79 | ₹39.21 | ₹35.79 | ₹36.10 | 100,318 |
| 2026-02-13 | ₹37.67 | ₹37.67 | ₹37.67 | ₹37.67 | 155 |
| 2026-02-12 | ₹38.43 | ₹38.43 | ₹38.43 | ₹38.43 | 1,130 |
| 2026-02-11 | ₹39.21 | ₹39.21 | ₹39.21 | ₹39.21 | 1,284 |
| 2026-02-10 | ₹40.01 | ₹40.01 | ₹40.01 | ₹40.01 | 35 |
| 2026-02-09 | ₹40.82 | ₹40.82 | ₹40.82 | ₹40.82 | 917 |
| 2026-02-06 | ₹41.65 | ₹41.65 | ₹41.65 | ₹41.65 | 432 |
| 2026-02-05 | ₹42.49 | ₹42.49 | ₹42.49 | ₹42.49 | 177 |
| 2026-02-04 | ₹43.35 | ₹43.35 | ₹43.35 | ₹43.35 | 213 |
| 2026-02-03 | ₹44.23 | ₹44.23 | ₹44.23 | ₹44.23 | 4,545 |
| 2026-02-02 | ₹45.13 | ₹45.13 | ₹45.13 | ₹45.13 | 1,530 |
| 2026-02-01 | ₹46.05 | ₹46.05 | ₹46.05 | ₹46.05 | 11,195 |
| 2026-01-30 | ₹46.98 | ₹46.98 | ₹46.98 | ₹46.98 | 91 |
| 2026-01-29 | ₹47.93 | ₹47.93 | ₹47.93 | ₹47.93 | 50 |
| 2026-01-28 | ₹48.90 | ₹48.90 | ₹48.90 | ₹48.90 | 176 |
| 2026-01-27 | ₹49.89 | ₹49.89 | ₹49.89 | ₹49.89 | 1,049 |
| 2026-01-23 | ₹50.33 | ₹50.90 | ₹50.33 | ₹50.90 | 1,249 |
| 2026-01-22 | ₹51.35 | ₹51.35 | ₹51.35 | ₹51.35 | 18,740 |
| 2026-01-21 | ₹52.39 | ₹52.39 | ₹52.39 | ₹52.39 | 2,441 |
| 2026-01-20 | ₹53.45 | ₹53.45 | ₹53.45 | ₹53.45 | 1,660 |
| 2026-01-19 | ₹54.54 | ₹54.54 | ₹54.54 | ₹54.54 | 563 |
| 2026-01-16 | ₹55.65 | ₹55.65 | ₹55.65 | ₹55.65 | 12,391 |
| 2026-01-14 | ₹56.78 | ₹56.78 | ₹56.78 | ₹56.78 | 13,370 |
| 2026-01-13 | ₹57.95 | ₹57.95 | ₹57.93 | ₹57.93 | 1,211 |
| 2026-01-12 | ₹59.11 | ₹59.11 | ₹59.11 | ₹59.11 | 383 |
| 2026-01-09 | ₹60.31 | ₹60.31 | ₹60.31 | ₹60.31 | 197 |
| 2026-01-08 | ₹61.54 | ₹61.54 | ₹61.54 | ₹61.54 | 2,890 |
| 2026-01-07 | ₹65.00 | ₹65.00 | ₹62.79 | ₹62.79 | 14,073 |
| 2026-01-06 | ₹68.50 | ₹69.13 | ₹62.60 | ₹64.07 | 29,816 |
| 2026-01-05 | ₹65.70 | ₹65.84 | ₹60.00 | ₹65.84 | 20,239 |
| 2026-01-02 | ₹60.85 | ₹62.71 | ₹60.85 | ₹62.71 | 23,740 |
| 2026-01-01 | ₹57.00 | ₹59.85 | ₹54.15 | ₹59.73 | 11,966 |
CMX Holdings Share Price Performance Analysis (Sep 2025 - May 2026)
CMXLTD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-61.63%
₹59.73 → ₹22.92
Year to Date
Price Volatility
31.77%
High Volatility
Year to Date
Average Daily Volume
15,772
Year to Date Average
BSE Exchange
CMX Holdings Share Price History – Frequently Asked Questions
Common questions about CMXLTD historical data and records. For live price, key ratios and fundamentals, see CMX Holdings share price screener.
What is the all-time high share price of CMX Holdings (CMXLTD)?
The all-time high share price of CMX Holdings was ₹69.13 recorded on January 06, 2026 on the BSE exchange.
What is the all-time low share price of CMX Holdings (CMXLTD)?
The all-time low share price of CMX Holdings was ₹22.51 recorded on May 13, 2026 on the BSE exchange.
How can I download CMXLTD historical share price data?
You can download CMX Holdings 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 CMXLTD shares?
The highest trading volume day for CMX Holdings was 339,272 shares traded on November 04, 2025 on the BSE exchange, with share price at ₹31.67.