Ceejay Finance Limited (BOM:530789)
India · Delayed Price · Currency is INR 183.00
+0.25 (0.14%)
At close: May 29, 2026
Ceejay Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | 13 |
| Mar 2, 2026 | 164.35 | 164.35 | 156.20 | 156.50 | 156.50 | -4.78% | 291 |
| Feb 27, 2026 | 169.00 | 169.00 | 164.25 | 164.35 | 164.35 | -3.32% | 57 |
| Feb 26, 2026 | 164.05 | 170.00 | 162.00 | 170.00 | 170.00 | 4.13% | 116 |
| Feb 25, 2026 | 165.00 | 178.00 | 162.00 | 163.25 | 163.25 | -4.00% | 265 |
| Feb 24, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -5.00% | 10 |
| Feb 23, 2026 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -0.44% | 136 |
| Feb 18, 2026 | 188.75 | 188.75 | 179.80 | 179.80 | 179.80 | - | 140 |
| Feb 17, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -0.11% | 21 |
| Feb 16, 2026 | 196.25 | 196.25 | 180.00 | 180.00 | 180.00 | -3.74% | 39 |
| Feb 13, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.51% | 2 |
| Feb 10, 2026 | 175.00 | 189.00 | 171.00 | 187.95 | 187.95 | 4.42% | 908 |
| Feb 9, 2026 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | -4.26% | 178 |
| Feb 2, 2026 | 190.95 | 190.95 | 186.10 | 188.00 | 188.00 | 1.68% | 32 |