Ceenik Exports (India) Limited (BOM:531119)
India · Delayed Price · Currency is INR 304.00
-5.90 (-1.90%)
At close: Jan 21, 2026
Ceenik Exports (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 321.00 | 321.00 | 294.25 | 294.25 | 294.25 | -3.21% | 178 |
| Jan 21, 2026 | 305.00 | 305.00 | 296.60 | 304.00 | 304.00 | -1.90% | 400 |
| Jan 20, 2026 | 324.00 | 324.00 | 304.05 | 309.90 | 309.90 | 0.02% | 207 |
| Jan 19, 2026 | 320.00 | 320.00 | 300.00 | 309.85 | 309.85 | -1.16% | 2,221 |
| Jan 16, 2026 | 290.70 | 313.50 | 282.00 | 313.50 | 313.50 | 10.00% | 7,516 |
| Jan 14, 2026 | 290.05 | 294.80 | 280.60 | 285.00 | 285.00 | -4.19% | 1,417 |
| Jan 13, 2026 | 331.00 | 331.00 | 273.00 | 297.45 | 297.45 | -1.67% | 3,091 |
| Jan 12, 2026 | 319.00 | 319.00 | 299.55 | 302.50 | 302.50 | -5.17% | 635 |
| Jan 9, 2026 | 303.00 | 337.00 | 303.00 | 319.00 | 319.00 | -1.31% | 588 |
| Jan 8, 2026 | 285.35 | 337.95 | 285.35 | 323.25 | 323.25 | 2.83% | 310 |
| Jan 7, 2026 | 323.90 | 325.50 | 307.10 | 314.35 | 314.35 | -3.43% | 683 |
| Jan 6, 2026 | 319.35 | 329.50 | 319.30 | 325.50 | 325.50 | -2.13% | 196 |
| Jan 5, 2026 | 339.00 | 339.00 | 321.10 | 332.60 | 332.60 | 1.00% | 575 |
| Jan 2, 2026 | 350.00 | 350.00 | 326.10 | 329.30 | 329.30 | -0.99% | 551 |
| Jan 1, 2026 | 329.90 | 348.55 | 324.95 | 332.60 | 332.60 | 4.00% | 2,119 |
| Dec 31, 2025 | 317.45 | 319.80 | 290.00 | 319.80 | 319.80 | 9.99% | 1,594 |
| Dec 30, 2025 | 305.00 | 305.00 | 287.15 | 290.75 | 290.75 | -6.27% | 1,030 |
| Dec 29, 2025 | 319.85 | 319.85 | 300.00 | 310.20 | 310.20 | 1.04% | 462 |
| Dec 26, 2025 | 327.10 | 335.00 | 294.40 | 307.00 | 307.00 | -6.14% | 4,031 |
| Dec 24, 2025 | 344.50 | 344.50 | 326.85 | 327.10 | 327.10 | -2.17% | 517 |
| Dec 23, 2025 | 349.90 | 349.90 | 325.00 | 334.35 | 334.35 | 1.78% | 801 |
| Dec 22, 2025 | 315.00 | 349.00 | 315.00 | 328.50 | 328.50 | -0.27% | 668 |
| Dec 19, 2025 | 327.60 | 343.00 | 327.60 | 329.40 | 329.40 | -2.66% | 479 |
| Dec 18, 2025 | 325.00 | 343.70 | 325.00 | 338.40 | 338.40 | -1.61% | 962 |
| Dec 17, 2025 | 372.70 | 378.00 | 341.00 | 343.95 | 343.95 | -2.78% | 403 |
| Dec 16, 2025 | 325.75 | 358.85 | 325.75 | 353.80 | 353.80 | -0.66% | 53 |
| Dec 15, 2025 | 310.00 | 359.90 | 310.00 | 356.15 | 356.15 | 5.92% | 889 |
| Dec 12, 2025 | 339.00 | 339.00 | 325.00 | 336.25 | 336.25 | -0.81% | 319 |
| Dec 11, 2025 | 340.00 | 340.00 | 328.70 | 339.00 | 339.00 | -0.03% | 297 |
| Dec 10, 2025 | 334.25 | 353.50 | 309.50 | 339.10 | 339.10 | 1.45% | 155 |
| Dec 9, 2025 | 334.25 | 334.25 | 324.40 | 334.25 | 334.25 | - | 276 |
| Dec 8, 2025 | 328.60 | 347.10 | 328.60 | 334.25 | 334.25 | -0.82% | 269 |
| Dec 5, 2025 | 312.00 | 343.90 | 312.00 | 337.00 | 337.00 | 4.66% | 1,163 |
| Dec 4, 2025 | 325.50 | 328.90 | 313.15 | 322.00 | 322.00 | -2.31% | 744 |
| Dec 3, 2025 | 348.95 | 349.00 | 325.30 | 329.60 | 329.60 | -3.72% | 402 |
| Dec 2, 2025 | 341.45 | 343.90 | 324.40 | 342.35 | 342.35 | 0.26% | 653 |
| Dec 1, 2025 | 330.00 | 344.25 | 329.00 | 341.45 | 341.45 | 2.82% | 1,119 |
| Nov 28, 2025 | 339.00 | 339.00 | 320.00 | 332.10 | 332.10 | 1.28% | 242 |
| Nov 27, 2025 | 335.00 | 335.00 | 311.60 | 327.90 | 327.90 | -0.02% | 1,061 |
| Nov 26, 2025 | 330.85 | 330.85 | 317.45 | 327.95 | 327.95 | -1.86% | 769 |
| Nov 25, 2025 | 351.70 | 351.70 | 334.15 | 334.15 | 334.15 | -4.99% | 2,118 |
| Nov 24, 2025 | 351.50 | 372.00 | 351.50 | 351.70 | 351.70 | -4.95% | 262 |
| Nov 21, 2025 | 361.25 | 371.00 | 350.00 | 370.00 | 370.00 | 4.48% | 503 |
| Nov 20, 2025 | 352.00 | 384.00 | 352.00 | 354.15 | 354.15 | -4.08% | 640 |
| Nov 19, 2025 | 364.50 | 399.00 | 364.50 | 369.20 | 369.20 | -3.72% | 346 |
| Nov 18, 2025 | 381.05 | 400.00 | 381.05 | 383.45 | 383.45 | -4.38% | 601 |
| Nov 17, 2025 | 393.00 | 401.00 | 374.65 | 401.00 | 401.00 | 1.69% | 380 |
| Nov 14, 2025 | 405.00 | 407.00 | 390.00 | 394.35 | 394.35 | 1.12% | 155 |
| Nov 13, 2025 | 390.00 | 407.55 | 390.00 | 390.00 | 390.00 | 0.48% | 485 |
| Nov 12, 2025 | 384.25 | 402.00 | 365.05 | 388.15 | 388.15 | 1.01% | 2,057 |