Ceejay Finance Limited (BOM:530789)
India · Delayed Price · Currency is INR 182.90
+7.70 (4.39%)
At close: Jun 18, 2026
Ceejay Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 174.80 | 183.90 | 174.80 | 182.90 | 182.90 | 4.39% | 948 |
| Jun 17, 2026 | 166.90 | 175.20 | 166.00 | 175.20 | 175.20 | 4.97% | 1,058 |
| Jun 16, 2026 | 160.65 | 167.60 | 160.65 | 166.90 | 166.90 | 3.89% | 866 |
| Jun 15, 2026 | 163.00 | 163.05 | 160.55 | 160.65 | 160.65 | -4.94% | 983 |
| Jun 12, 2026 | 165.05 | 173.00 | 161.50 | 169.00 | 169.00 | -0.59% | 95 |
| Jun 11, 2026 | 170.45 | 170.45 | 161.90 | 170.00 | 170.00 | -0.23% | 516 |
| Jun 10, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - | 65 |
| Jun 9, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 3.27% | 130 |
| Jun 8, 2026 | 165.00 | 172.40 | 165.00 | 165.00 | 165.00 | -0.72% | 6 |
| Jun 5, 2026 | 166.50 | 166.50 | 166.20 | 166.20 | 166.20 | -4.97% | 86 |
| Jun 4, 2026 | 174.00 | 174.90 | 165.30 | 174.90 | 174.90 | 0.52% | 2,376 |
| Jun 3, 2026 | 182.40 | 182.40 | 174.00 | 174.00 | 174.00 | -4.61% | 37 |
| Jun 2, 2026 | 182.45 | 182.45 | 182.40 | 182.40 | 182.40 | 4.92% | 17 |
| Jun 1, 2026 | 175.65 | 175.65 | 173.85 | 173.85 | 173.85 | -5.00% | 368 |
| May 29, 2026 | 182.75 | 183.00 | 178.00 | 183.00 | 183.00 | 0.14% | 27 |
| May 27, 2026 | 173.75 | 182.75 | 173.75 | 182.75 | 182.75 | -0.05% | 11 |
| May 25, 2026 | 186.45 | 186.45 | 182.85 | 182.85 | 182.85 | 2.72% | 22 |
| May 22, 2026 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | -2.20% | 8 |
| May 21, 2026 | 177.10 | 182.00 | 175.65 | 182.00 | 182.00 | -1.54% | 213 |
| May 20, 2026 | 185.00 | 185.00 | 177.05 | 184.85 | 184.85 | 4.44% | 129 |
| May 19, 2026 | 166.85 | 177.00 | 163.00 | 177.00 | 177.00 | 4.76% | 92 |
| May 18, 2026 | 170.00 | 170.00 | 166.00 | 168.95 | 168.95 | -3.01% | 139 |
| May 15, 2026 | 174.00 | 174.20 | 174.00 | 174.20 | 174.20 | 0.20% | 35 |
| May 13, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - | 7 |
| May 11, 2026 | 173.85 | 175.00 | 173.85 | 173.85 | 173.85 | -5.00% | 294 |
| May 8, 2026 | 180.00 | 183.00 | 173.00 | 183.00 | 183.00 | 2.46% | 110 |
| May 7, 2026 | 197.00 | 197.00 | 178.60 | 178.60 | 178.60 | -5.00% | 12 |
| May 6, 2026 | 187.95 | 188.00 | 187.95 | 188.00 | 188.00 | -4.03% | 59 |
| May 5, 2026 | 193.00 | 202.50 | 193.00 | 195.90 | 195.90 | -3.31% | 105 |
| Apr 30, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 3.92% | 2 |
| Apr 29, 2026 | 192.50 | 201.55 | 182.40 | 194.95 | 194.95 | 1.54% | 153 |
| Apr 28, 2026 | 192.05 | 192.05 | 192.00 | 192.00 | 192.00 | - | 8 |
| Apr 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 16 |
| Apr 20, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -2.04% | 6 |
| Apr 10, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.54% | 6 |
| Apr 9, 2026 | 196.00 | 196.00 | 194.75 | 194.95 | 194.95 | 4.34% | 43 |
| Apr 8, 2026 | 186.00 | 186.85 | 186.00 | 186.85 | 186.85 | 4.97% | 3 |
| Apr 7, 2026 | 171.00 | 178.00 | 170.00 | 178.00 | 178.00 | 4.09% | 115 |
| Apr 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 2 |
| Apr 2, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 3 |
| Apr 1, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -5.00% | 93 |
| Mar 25, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -2.17% | 55 |
| Mar 24, 2026 | 177.10 | 185.95 | 177.10 | 184.00 | 184.00 | 3.90% | 8,876 |
| Mar 23, 2026 | 169.00 | 177.10 | 169.00 | 177.10 | 177.10 | 4.79% | 9,000 |
| Mar 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | 1 |
| Mar 18, 2026 | 167.00 | 167.00 | 162.00 | 167.00 | 167.00 | -1.18% | 151 |
| Mar 12, 2026 | 175.25 | 175.25 | 169.00 | 169.00 | 169.00 | 1.20% | 4 |
| Mar 11, 2026 | 159.95 | 167.00 | 159.95 | 167.00 | 167.00 | 4.41% | 2 |
| Mar 10, 2026 | 155.90 | 164.00 | 155.90 | 159.95 | 159.95 | -2.47% | 2 |
| Mar 6, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 4.79% | 1 |