Price Data Selection & Download
CMX Holdings Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
204 daily OHLCV records on BSE from Sept. 2025 to July 2026.
Share Price All Time High
₹69.13
January 06, 2026
BSE Exchange
Share Price All Time Low
₹15.10
June 09, 2026
BSE Exchange
Highest Volume Trading Day
339,272
November 04, 2025 • ₹31.67
BSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
CMXLTD daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹20.80 | ₹21.79 | ₹19.76 | ₹20.98 | 6,733 |
| 2026-07-23 | ₹19.87 | ₹20.87 | ₹19.83 | ₹20.80 | 3,315 |
| 2026-07-22 | ₹22.99 | ₹22.99 | ₹20.87 | ₹20.87 | 4,850 |
| 2026-07-21 | ₹23.00 | ₹23.00 | ₹21.82 | ₹21.96 | 235 |
| 2026-07-20 | ₹23.26 | ₹23.45 | ₹22.14 | ₹22.94 | 3,118 |
| 2026-07-17 | ₹23.89 | ₹23.94 | ₹22.76 | ₹23.26 | 2,928 |
| 2026-07-16 | ₹24.68 | ₹24.68 | ₹22.74 | ₹22.85 | 51 |
| 2026-07-15 | ₹25.38 | ₹25.38 | ₹23.02 | ₹23.68 | 14,840 |
| 2026-07-14 | ₹23.47 | ₹24.18 | ₹22.03 | ₹24.18 | 12,868 |
| 2026-07-13 | ₹22.79 | ₹24.75 | ₹22.79 | ₹23.03 | 845 |
| 2026-07-10 | ₹24.34 | ₹24.34 | ₹23.00 | ₹23.98 | 11,568 |
| 2026-07-09 | ₹23.98 | ₹23.98 | ₹22.50 | ₹23.51 | 4,171 |
| 2026-07-08 | ₹23.49 | ₹24.98 | ₹23.49 | ₹23.49 | 33,445 |
| 2026-07-07 | ₹26.89 | ₹26.89 | ₹24.59 | ₹24.72 | 3,519 |
| 2026-07-06 | ₹26.90 | ₹26.90 | ₹24.35 | ₹25.88 | 1,344 |
| 2026-07-03 | ₹25.00 | ₹26.50 | ₹25.00 | ₹25.62 | 7,018 |
| 2026-07-02 | ₹26.33 | ₹26.33 | ₹24.62 | ₹25.60 | 10,795 |
| 2026-07-01 | ₹26.90 | ₹26.90 | ₹25.05 | ₹25.90 | 5,966 |
| 2026-06-30 | ₹26.85 | ₹26.85 | ₹24.43 | ₹26.33 | 1,951 |
| 2026-06-29 | ₹24.88 | ₹25.70 | ₹24.57 | ₹25.67 | 18,272 |
| 2026-06-25 | ₹27.10 | ₹27.13 | ₹24.55 | ₹24.57 | 30,954 |
| 2026-06-24 | ₹25.78 | ₹25.84 | ₹25.60 | ₹25.84 | 8,750 |
| 2026-06-23 | ₹23.82 | ₹24.62 | ₹23.82 | ₹24.61 | 47,812 |
| 2026-06-22 | ₹22.30 | ₹22.39 | ₹20.50 | ₹22.39 | 18,924 |
| 2026-06-19 | ₹19.00 | ₹20.36 | ₹18.50 | ₹20.36 | 16,439 |
| 2026-06-18 | ₹21.50 | ₹21.50 | ₹18.18 | ₹18.51 | 7,527 |
| 2026-06-17 | ₹18.85 | ₹20.99 | ₹18.01 | ₹19.73 | 6,225 |
| 2026-06-16 | ₹18.99 | ₹19.64 | ₹18.30 | ₹19.30 | 3,728 |
| 2026-06-15 | ₹19.11 | ₹19.11 | ₹18.00 | ₹18.02 | 32,003 |
| 2026-06-12 | ₹16.35 | ₹17.44 | ₹16.01 | ₹17.38 | 9,109 |
| 2026-06-11 | ₹17.55 | ₹17.88 | ₹15.77 | ₹15.86 | 8,417 |
| 2026-06-10 | ₹17.82 | ₹17.82 | ₹16.36 | ₹16.51 | 15,462 |
| 2026-06-09 | ₹16.99 | ₹17.48 | ₹15.10 | ₹16.21 | 43,652 |
| 2026-06-08 | ₹15.40 | ₹16.99 | ₹15.15 | ₹15.99 | 60,232 |
| 2026-06-05 | ₹18.69 | ₹19.99 | ₹16.83 | ₹16.83 | 50,829 |
| 2026-06-04 | ₹19.86 | ₹19.86 | ₹18.69 | ₹18.69 | 32,236 |
| 2026-06-03 | ₹20.88 | ₹20.88 | ₹19.67 | ₹19.67 | 13,191 |
| 2026-06-02 | ₹21.00 | ₹22.00 | ₹20.70 | ₹20.70 | 3,515 |
| 2026-06-01 | ₹22.92 | ₹22.92 | ₹21.78 | ₹21.78 | 5,685 |
| 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 - Jul 2026)
CMXLTD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-64.88%
₹59.73 → ₹20.98
Year to Date
Price Volatility
36.87%
High Volatility
Year to Date
Average Daily Volume
15,391
Year to Date Average
BSE Exchange
CMX Holdings Share Price History – Frequently Asked Questions
Common questions about CMXLTD historical data and records. Browse CMXLTD complete financial statements for revenue, profit, balance sheet and cash flow data.
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 ₹15.1 recorded on June 09, 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.