BSE · CMXLTD · stock
CMX Holdings Limited (CMXLTD) stock price history
Every BSE trading session of CMX Holdings Limited from May 4, 2005 to Sep 28, 2026: 5,280 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMXLTD adjusted close, 2005 to 2026
- ₹88.76
- All time high, 2024
- ₹69.13
- 52 week high, ₹15.10 low
- 5,280
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
CMXLTD key facts
- CMX Holdings Limited (CMXLTD) closed at ₹19.73 on Sep 28, 2026 on BSE.
- CMXLTD's all time high close is ₹88.76, set on Sep 2, 2024; its all time low close is ₹0.8400 on May 4, 2005.
- CMXLTD's 52 week range is ₹15.10 to ₹69.13.
- CMXLTD returned -36.9% over the year to Sep 28, 2026 and -1.2% over five years.
- Over ten years CMXLTD returned -2%, -0.2% a year compounded.
- CMXLTD's deepest drawdown was -96.3% from Apr 10, 2015 to Aug 5, 2020.
- DataCedar holds 5,280 daily sessions of CMXLTD history from May 4, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMXLTD price chart, 2005 to 2026
CMXLTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.9% |
| 3 months | -19.7% |
| 6 months | -30.0% |
| Year to date | -64.1% |
| 1 year | -36.9% |
| 3 years | +2.9% |
| 5 years | -1.2% |
| 10 years | -2.3% |
| Since May 4, 2005 | +2,249% |
| Compound annual growth, 21.4 years | +15.9% |
CMXLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹88.76 on Sep 2, 2024
- All time low close
- ₹0.8400 on May 4, 2005
- 52 week high
- ₹69.13 on Jan 6, 2026
- 52 week low
- ₹15.10 on Jun 9, 2026
- Deepest drawdown
- -96.3% from Apr 10, 2015 to Aug 5, 2020, recovered Jun 7, 2024
- Best single session
- +19.7% on Aug 31, 2023
- Worst single session
- -11.1% on Feb 1, 2023
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2005
- 23.5×
- Best calendar year
- 2021, +994%
- Worst calendar year
- 2019, -89%
CMXLTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 4, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹57.00 | ₹69.13 | ₹15.10 | ₹19.73 | -65.4% | 2.6M | 184 |
| 2025 | ₹40.43 | ₹58.74 | ₹6.93 | ₹57.00 | +34.0% | 9M | 248 |
| 2024 | ₹19.75 | ₹90.52 | ₹10.27 | ₹42.55 | +117.9% | 2.1M | 245 |
| 2023 | ₹12.37 | ₹23.41 | ₹8.40 | ₹19.53 | +62.2% | 1.9M | 245 |
| 2022 | ₹19.70 | ₹28.70 | ₹9.60 | ₹12.04 | -38.9% | 7.2M | 248 |
| 2021 | ₹1.73 | ₹26.95 | ₹1.73 | ₹19.70 | +994.4% | 5.2M | 248 |
| 2020 | ₹1.63 | ₹2.15 | ₹1.35 | ₹1.80 | +10.4% | 1.5K | 250 |
| 2019 | ₹14.21 | ₹14.21 | ₹1.50 | ₹1.63 | -88.5% | 2.1K | 242 |
| 2018 | ₹14.95 | ₹14.95 | ₹14.21 | ₹14.21 | -4.9% | 100 | 246 |
| 2017 | ₹19.20 | ₹19.20 | ₹14.95 | ₹14.95 | -22.1% | 700 | 248 |
| 2016 | ₹27.30 | ₹27.30 | ₹19.20 | ₹19.20 | -29.7% | 1.3K | 246 |
| 2015 | ₹37.00 | ₹37.00 | ₹27.30 | ₹27.30 | -26.2% | 1.3K | 246 |
| 2014 | ₹7.31 | ₹37.00 | ₹7.31 | ₹37.00 | +406.2% | 7.2K | 244 |
| 2013 | ₹5.76 | ₹7.31 | ₹5.76 | ₹7.31 | +26.9% | 1.6K | 248 |
| 2012 | ₹4.13 | ₹5.76 | ₹4.13 | ₹5.76 | +39.5% | 1.4K | 245 |
| 2011 | ₹1.00 | ₹4.13 | ₹1.00 | ₹4.13 | +313.0% | 12.7K | 246 |
| 2010 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 0.0% | 84.5K | 250 |
| 2009 | ₹0.9600 | ₹1.00 | ₹0.9600 | ₹1.00 | +4.2% | 37.1K | 243 |
| 2008 | ₹0.8400 | ₹0.9600 | ₹0.8400 | ₹0.9600 | +14.3% | 1.4M | 246 |
| 2007 | ₹0.8400 | ₹0.8400 | ₹0.8400 | ₹0.8400 | 0.0% | 8.2K | 248 |
| 2006 | ₹0.8400 | ₹0.8400 | ₹0.8400 | ₹0.8400 | 0.0% | 0 | 247 |
| 2005 | ₹0.8400 | ₹0.8400 | ₹0.8400 | ₹0.8400 | n/a | 100 | 167 |
CMXLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹19.73 | -13.4% |
| August 2026 | ₹22.79 | +30.2% |
| July 2026 | ₹17.50 | -33.5% |
| June 2026 | ₹26.33 | +14.9% |
| May 2026 | ₹22.92 | -23.6% |
| April 2026 | ₹30.01 | +12.0% |
| March 2026 | ₹26.79 | -18.3% |
| February 2026 | ₹32.79 | -30.2% |
| January 2026 | ₹46.98 | -17.6% |
| December 2025 | ₹57.00 | +11.4% |
| November 2025 | ₹51.17 | +61.2% |
| October 2025 | ₹31.75 | -2.4% |
About the CMXLTD data
Daily bars. 5,280 sessions from May 4, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMXLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CMMHOSP Chennai Meenakshi Multispeciality Hospital Limited
- CMPDI Central Mine Planning & Design Institute Limited
- CMRGREEN CMR Green Technologies Limited
- CMSINFO CMS Info Systems Limited
- CNCRD Concord Control Systems Limited
- CNINFOTECH CapitalNumbers Infotech Limited
- CNL Creative Newtech Limited
- COALINDIA Coal India Limited
Common questions
CMXLTD share price history
