Ceejay Finance Limited (BOM:530789)
India · Delayed Price · Currency is INR 155.20
0.00 (0.00%)
At close: Nov 13, 2026
Ceejay Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 155.20 | 155.95 | 155.20 | 155.20 | 155.20 | - | 210 |
| Nov 12, 2026 | 157.55 | 157.55 | 152.05 | 155.20 | 155.20 | -7.37% | 326 |
| Nov 9, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 8.20% | 1 |
| Nov 8, 2026 | 168.10 | 168.90 | 152.05 | 154.85 | 154.85 | -6.49% | 7 |
| Nov 6, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -0.60% | 1 |
| Nov 5, 2026 | 171.00 | 171.00 | 152.65 | 166.60 | 166.60 | -2.29% | 1,230 |
| Nov 3, 2026 | 157.00 | 171.00 | 153.10 | 170.50 | 170.50 | 2.13% | 70 |
| Oct 30, 2026 | 174.00 | 174.00 | 155.10 | 166.95 | 166.95 | 1.92% | 292 |
| Oct 29, 2026 | 152.00 | 170.00 | 150.95 | 163.80 | 163.80 | 8.48% | 3,462 |
| Oct 28, 2026 | 153.60 | 154.00 | 150.00 | 151.00 | 151.00 | -7.56% | 350 |
| Oct 26, 2026 | 151.00 | 164.70 | 150.00 | 163.35 | 163.35 | 8.47% | 1,995 |
| Oct 23, 2026 | 145.05 | 150.60 | 145.00 | 150.60 | 150.60 | 3.86% | 65 |
| Oct 22, 2026 | 164.50 | 178.85 | 141.00 | 145.00 | 145.00 | -13.61% | 2,387 |
| Oct 21, 2026 | 171.90 | 171.90 | 160.00 | 167.85 | 167.85 | -2.19% | 295 |
| Oct 19, 2026 | 164.95 | 182.00 | 152.05 | 171.60 | 171.60 | 13.12% | 7,272 |
| Oct 16, 2026 | 155.50 | 155.50 | 151.40 | 151.70 | 151.70 | -5.78% | 109 |
| Oct 15, 2026 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | 0.19% | 3 |
| Oct 13, 2026 | 158.00 | 161.70 | 151.00 | 160.70 | 160.70 | 7.82% | 980 |
| Oct 12, 2026 | 150.25 | 150.25 | 147.00 | 149.05 | 149.05 | -2.33% | 14 |
| Oct 8, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - | 10 |
| Oct 6, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - | 19 |
| Oct 1, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - | 24 |
| Sep 29, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 0.99% | 1 |
| Sep 28, 2026 | 151.00 | 152.00 | 151.00 | 151.10 | 151.10 | 0.70% | 319 |
| Sep 25, 2026 | 150.00 | 150.05 | 150.00 | 150.05 | 150.05 | -5.81% | 10 |
| Sep 23, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - | 201 |
| Sep 22, 2026 | 159.00 | 159.30 | 159.00 | 159.30 | 159.30 | - | 100 |
| Sep 21, 2026 | 159.40 | 159.40 | 159.20 | 159.30 | 159.30 | -0.09% | 59 |
| Sep 18, 2026 | 154.00 | 159.70 | 154.00 | 159.45 | 159.45 | 2.77% | 89 |
| Sep 17, 2026 | 162.70 | 162.70 | 150.00 | 155.15 | 155.15 | 2.31% | 780 |
| Sep 16, 2026 | 156.00 | 162.90 | 150.05 | 151.65 | 151.65 | -8.40% | 969 |
| Sep 11, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | 0.91% | 1 |
| Sep 10, 2026 | 167.90 | 167.95 | 165.50 | 165.55 | 164.05 | 0.64% | 215 |
| Sep 9, 2026 | 169.90 | 169.90 | 164.50 | 164.50 | 163.01 | 1.45% | 202 |
| Sep 7, 2026 | 173.45 | 173.45 | 162.00 | 162.15 | 160.68 | 1.44% | 529 |
| Sep 4, 2026 | 160.50 | 167.85 | 151.80 | 159.85 | 158.40 | -1.42% | 1,296 |
| Sep 2, 2026 | 169.95 | 169.95 | 156.55 | 162.15 | 160.68 | -1.01% | 7 |
| Sep 1, 2026 | 170.40 | 170.40 | 159.00 | 163.80 | 162.32 | 4.30% | 106 |
| Aug 31, 2026 | 160.00 | 165.50 | 155.00 | 157.05 | 155.63 | -5.68% | 506 |
| Aug 28, 2026 | 167.70 | 167.70 | 166.50 | 166.50 | 164.99 | 6.66% | 3 |
| Aug 27, 2026 | 163.50 | 163.50 | 156.00 | 156.10 | 154.69 | -4.53% | 185 |
| Aug 26, 2026 | 160.00 | 167.60 | 158.75 | 163.50 | 162.02 | 3.48% | 53 |
| Aug 25, 2026 | 167.00 | 167.00 | 154.70 | 158.00 | 156.57 | -3.48% | 258 |
| Aug 24, 2026 | 181.95 | 181.95 | 160.70 | 163.70 | 162.22 | -6.16% | 304 |
| Aug 20, 2026 | 167.45 | 176.95 | 167.45 | 174.45 | 172.87 | 4.18% | 54 |
| Aug 19, 2026 | 170.25 | 177.00 | 167.40 | 167.45 | 165.93 | -9.97% | 2,760 |
| Aug 18, 2026 | 186.30 | 186.30 | 170.00 | 186.00 | 184.31 | -0.91% | 26 |
| Aug 17, 2026 | 194.95 | 195.00 | 176.00 | 187.70 | 186.00 | 4.28% | 343 |
| Aug 12, 2026 | 185.00 | 185.00 | 171.00 | 180.00 | 178.37 | 2.56% | 118 |
| Aug 11, 2026 | 183.95 | 183.95 | 170.10 | 175.50 | 173.91 | -7.12% | 1,771 |