Ceejay Finance Limited (BOM:530789)
India · Delayed Price · Currency is INR 174.45
+7.00 (4.18%)
At close: Aug 20, 2026
Ceejay Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 167.45 | 176.95 | 167.45 | 174.45 | 174.45 | 4.18% | 54 |
| Aug 19, 2026 | 170.25 | 177.00 | 167.40 | 167.45 | 167.45 | -9.97% | 2,760 |
| Aug 18, 2026 | 186.30 | 186.30 | 170.00 | 186.00 | 186.00 | -0.91% | 26 |
| Aug 17, 2026 | 194.95 | 195.00 | 176.00 | 187.70 | 187.70 | 4.28% | 343 |
| Aug 12, 2026 | 185.00 | 185.00 | 171.00 | 180.00 | 180.00 | 2.56% | 118 |
| Aug 11, 2026 | 183.95 | 183.95 | 170.10 | 175.50 | 175.50 | -7.12% | 1,771 |
| Aug 10, 2026 | 184.90 | 189.70 | 170.00 | 188.95 | 188.95 | 7.51% | 1,501 |
| Aug 6, 2026 | 194.00 | 194.00 | 175.75 | 175.75 | 175.75 | -4.97% | 138 |
| Aug 5, 2026 | 185.00 | 185.00 | 184.90 | 184.95 | 184.95 | 2.89% | 135 |
| Aug 4, 2026 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | 3.30% | 2 |
| Aug 3, 2026 | 164.00 | 174.60 | 162.60 | 174.00 | 174.00 | 1.75% | 124 |
| Jul 30, 2026 | 168.00 | 171.00 | 165.15 | 171.00 | 171.00 | -1.61% | 98 |
| Jul 29, 2026 | 165.90 | 173.80 | 165.90 | 173.80 | 173.80 | 4.83% | 7 |
| Jul 28, 2026 | 165.90 | 165.90 | 165.80 | 165.80 | 165.80 | -4.99% | 1,070 |
| Jul 27, 2026 | 168.00 | 175.90 | 168.00 | 174.50 | 174.50 | 3.59% | 61 |
| Jul 23, 2026 | 168.15 | 176.00 | 168.15 | 168.45 | 168.45 | -4.83% | 1,078 |
| Jul 21, 2026 | 176.95 | 177.00 | 161.20 | 177.00 | 177.00 | 4.46% | 20 |
| Jul 20, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - | 50 |
| Jul 17, 2026 | 169.50 | 169.50 | 169.45 | 169.45 | 169.45 | -4.96% | 30 |
| Jul 16, 2026 | 177.95 | 178.30 | 177.95 | 178.30 | 178.30 | 4.97% | 152 |
| Jul 14, 2026 | 163.75 | 169.85 | 160.00 | 169.85 | 169.85 | 3.73% | 62 |
| Jul 13, 2026 | 164.55 | 164.55 | 163.75 | 163.75 | 163.75 | -0.49% | 5 |
| Jul 10, 2026 | 153.00 | 164.55 | 153.00 | 164.55 | 164.55 | 4.98% | 1,082 |
| Jul 9, 2026 | 160.00 | 164.05 | 156.75 | 156.75 | 156.75 | -5.00% | 275 |
| Jul 8, 2026 | 165.10 | 165.10 | 165.00 | 165.00 | 165.00 | 0.27% | 14 |
| Jul 6, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | -4.99% | 1 |
| Jun 30, 2026 | 173.20 | 180.95 | 173.20 | 173.20 | 173.20 | - | 5 |
| Jun 29, 2026 | 173.20 | 173.25 | 173.20 | 173.20 | 173.20 | -4.99% | 235 |
| Jun 24, 2026 | 170.00 | 182.30 | 169.00 | 182.30 | 182.30 | 4.86% | 416 |
| Jun 23, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | -0.03% | 108 |
| Jun 22, 2026 | 173.90 | 173.90 | 173.85 | 173.90 | 173.90 | -4.92% | 75 |
| 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 |