Ceenik Exports (India) Limited (BOM:531119)
India · Delayed Price · Currency is INR 238.80
-19.40 (-7.51%)
At close: Mar 5, 2026
Ceenik Exports (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 265.90 | 265.90 | 238.80 | 240.05 | 240.05 | 0.52% | 503 |
| Mar 5, 2026 | 260.00 | 260.00 | 228.55 | 238.80 | 238.80 | -7.51% | 2,328 |
| Mar 4, 2026 | 272.65 | 273.00 | 258.00 | 258.20 | 258.20 | -4.37% | 627 |
| Mar 2, 2026 | 268.00 | 278.05 | 268.00 | 270.00 | 270.00 | -4.26% | 1,098 |
| Feb 27, 2026 | 291.65 | 299.00 | 281.30 | 282.00 | 282.00 | -3.79% | 1,215 |
| Feb 26, 2026 | 295.55 | 305.00 | 289.20 | 293.10 | 293.10 | -1.31% | 480 |
| Feb 25, 2026 | 285.00 | 310.05 | 285.00 | 297.00 | 297.00 | 4.25% | 942 |
| Feb 24, 2026 | 285.90 | 286.00 | 283.40 | 284.90 | 284.90 | 1.66% | 466 |
| Feb 23, 2026 | 280.00 | 314.00 | 253.70 | 280.25 | 280.25 | -7.13% | 1,757 |
| Feb 20, 2026 | 309.00 | 309.00 | 290.10 | 301.75 | 301.75 | 0.58% | 111 |
| Feb 19, 2026 | 309.00 | 309.00 | 300.00 | 300.00 | 300.00 | -3.19% | 88 |
| Feb 18, 2026 | 288.00 | 319.00 | 288.00 | 309.90 | 309.90 | 3.27% | 422 |
| Feb 17, 2026 | 303.00 | 320.00 | 280.00 | 300.10 | 300.10 | -0.79% | 630 |
| Feb 16, 2026 | 308.00 | 310.00 | 302.10 | 302.50 | 302.50 | -2.89% | 240 |
| Feb 13, 2026 | 350.00 | 350.00 | 301.10 | 311.50 | 311.50 | -1.24% | 1,747 |
| Feb 12, 2026 | 317.95 | 319.00 | 300.30 | 315.40 | 315.40 | -1.68% | 1,058 |
| Feb 11, 2026 | 283.40 | 334.60 | 270.00 | 320.80 | 320.80 | 13.20% | 3,705 |
| Feb 10, 2026 | 295.00 | 295.00 | 270.00 | 283.40 | 283.40 | 4.65% | 897 |
| Feb 9, 2026 | 262.00 | 290.00 | 262.00 | 270.80 | 270.80 | -2.90% | 724 |
| Feb 6, 2026 | 279.75 | 279.75 | 265.00 | 278.90 | 278.90 | -0.30% | 1,058 |
| Feb 5, 2026 | 297.00 | 297.00 | 272.00 | 279.75 | 279.75 | -0.80% | 588 |
| Feb 4, 2026 | 289.80 | 289.80 | 280.10 | 282.00 | 282.00 | 1.69% | 735 |
| Feb 3, 2026 | 295.00 | 295.00 | 268.95 | 277.30 | 277.30 | -2.77% | 925 |
| Feb 2, 2026 | 288.80 | 298.85 | 285.00 | 285.20 | 285.20 | -1.25% | 289 |
| Feb 1, 2026 | 307.00 | 307.00 | 288.00 | 288.80 | 288.80 | -4.21% | 302 |
| Jan 30, 2026 | 310.90 | 312.00 | 286.20 | 301.50 | 301.50 | 0.52% | 611 |
| Jan 29, 2026 | 300.00 | 310.75 | 285.00 | 299.95 | 299.95 | 2.04% | 1,000 |
| Jan 28, 2026 | 310.00 | 310.00 | 284.55 | 293.95 | 293.95 | -1.80% | 1,071 |
| Jan 27, 2026 | 286.15 | 311.85 | 286.15 | 299.35 | 299.35 | 4.61% | 596 |
| Jan 23, 2026 | 291.30 | 319.50 | 282.20 | 286.15 | 286.15 | -2.75% | 224 |
| 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 |