Ceejay Finance Limited (BOM:530789)
India · Delayed Price · Currency is INR 152.60
0.00 (0.00%)
At close: Oct 1, 2026
Ceejay Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 184.90 | 189.70 | 170.00 | 188.95 | 187.24 | 7.51% | 1,501 |
| Aug 6, 2026 | 194.00 | 194.00 | 175.75 | 175.75 | 174.16 | -4.97% | 138 |
| Aug 5, 2026 | 185.00 | 185.00 | 184.90 | 184.95 | 183.27 | 2.89% | 135 |
| Aug 4, 2026 | 179.75 | 179.75 | 179.75 | 179.75 | 178.12 | 3.30% | 2 |
| Aug 3, 2026 | 164.00 | 174.60 | 162.60 | 174.00 | 172.42 | 1.75% | 124 |
| Jul 30, 2026 | 168.00 | 171.00 | 165.15 | 171.00 | 169.45 | -1.61% | 98 |
| Jul 29, 2026 | 165.90 | 173.80 | 165.90 | 173.80 | 172.23 | 4.83% | 7 |
| Jul 28, 2026 | 165.90 | 165.90 | 165.80 | 165.80 | 164.30 | -4.99% | 1,070 |
| Jul 27, 2026 | 168.00 | 175.90 | 168.00 | 174.50 | 172.92 | 3.59% | 61 |
| Jul 23, 2026 | 168.15 | 176.00 | 168.15 | 168.45 | 166.92 | -4.83% | 1,078 |
| Jul 21, 2026 | 176.95 | 177.00 | 161.20 | 177.00 | 175.40 | 4.46% | 20 |
| Jul 20, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 167.91 | - | 50 |
| Jul 17, 2026 | 169.50 | 169.50 | 169.45 | 169.45 | 167.91 | -4.96% | 30 |
| Jul 16, 2026 | 177.95 | 178.30 | 177.95 | 178.30 | 176.68 | 4.97% | 152 |
| Jul 14, 2026 | 163.75 | 169.85 | 160.00 | 169.85 | 168.31 | 3.73% | 62 |
| Jul 13, 2026 | 164.55 | 164.55 | 163.75 | 163.75 | 162.27 | -0.49% | 5 |
| Jul 10, 2026 | 153.00 | 164.55 | 153.00 | 164.55 | 163.06 | 4.98% | 1,082 |
| Jul 9, 2026 | 160.00 | 164.05 | 156.75 | 156.75 | 155.33 | -5.00% | 275 |
| Jul 8, 2026 | 165.10 | 165.10 | 165.00 | 165.00 | 163.50 | 0.27% | 14 |
| Jul 6, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 163.06 | -4.99% | 1 |
| Jun 30, 2026 | 173.20 | 180.95 | 173.20 | 173.20 | 171.63 | - | 5 |