Ceenik Exports (India) Limited (BOM:531119)
India · Delayed Price · Currency is INR 264.90
+10.55 (4.15%)
At close: Jul 21, 2026
Ceenik Exports (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 267.05 | 267.05 | 250.10 | 264.90 | 264.90 | 4.15% | 2,142 |
| Jul 20, 2026 | 271.90 | 272.00 | 251.65 | 254.35 | 254.35 | -2.44% | 5,168 |
| Jul 17, 2026 | 261.35 | 261.35 | 250.15 | 260.70 | 260.70 | 4.72% | 7,502 |
| Jul 16, 2026 | 247.00 | 248.95 | 240.55 | 248.95 | 248.95 | 9.98% | 6,997 |
| Jul 15, 2026 | 193.40 | 226.35 | 193.40 | 226.35 | 226.35 | 19.98% | 6,561 |
| Jul 14, 2026 | 169.00 | 190.00 | 166.50 | 188.65 | 188.65 | 17.03% | 5,281 |
| Jul 13, 2026 | 156.35 | 163.00 | 151.00 | 161.20 | 161.20 | 2.81% | 2,093 |
| Jul 10, 2026 | 158.00 | 164.90 | 133.15 | 156.80 | 156.80 | 4.43% | 3,423 |
| Jul 9, 2026 | 155.00 | 155.00 | 150.00 | 150.15 | 150.15 | -0.07% | 480 |
| Jul 8, 2026 | 163.70 | 165.85 | 146.00 | 150.25 | 150.25 | -8.22% | 1,816 |
| Jul 7, 2026 | 165.00 | 172.70 | 160.00 | 163.70 | 163.70 | -6.46% | 1,791 |
| Jul 6, 2026 | 179.00 | 179.00 | 174.15 | 175.00 | 175.00 | -2.75% | 158 |
| Jul 3, 2026 | 182.00 | 182.00 | 178.00 | 179.95 | 179.95 | 2.86% | 266 |
| Jul 2, 2026 | 179.35 | 179.35 | 165.00 | 174.95 | 174.95 | -0.03% | 698 |
| Jul 1, 2026 | 180.90 | 182.70 | 174.20 | 175.00 | 175.00 | -3.26% | 369 |
| Jun 30, 2026 | 188.00 | 188.00 | 172.10 | 180.90 | 180.90 | - | 208 |
| Jun 29, 2026 | 188.95 | 189.00 | 178.00 | 180.90 | 180.90 | 1.63% | 109 |
| Jun 25, 2026 | 184.00 | 189.00 | 177.05 | 178.00 | 178.00 | -5.19% | 274 |
| Jun 24, 2026 | 189.00 | 189.00 | 187.00 | 187.75 | 187.75 | 1.49% | 314 |
| Jun 23, 2026 | 189.00 | 189.00 | 180.00 | 185.00 | 185.00 | 1.09% | 703 |
| Jun 22, 2026 | 183.00 | 188.00 | 177.10 | 183.00 | 183.00 | 0.41% | 731 |
| Jun 19, 2026 | 192.00 | 192.00 | 181.20 | 182.25 | 182.25 | -1.75% | 1,004 |
| Jun 18, 2026 | 176.95 | 188.95 | 176.95 | 185.50 | 185.50 | 4.83% | 448 |
| Jun 17, 2026 | 189.55 | 189.55 | 170.00 | 176.95 | 176.95 | -6.45% | 1,379 |
| Jun 16, 2026 | 185.15 | 194.40 | 181.00 | 189.15 | 189.15 | 2.16% | 861 |
| Jun 15, 2026 | 184.70 | 195.00 | 184.70 | 185.15 | 185.15 | 0.24% | 908 |
| Jun 12, 2026 | 185.00 | 185.00 | 177.80 | 184.70 | 184.70 | -0.08% | 2,544 |
| Jun 11, 2026 | 180.60 | 186.70 | 180.10 | 184.85 | 184.85 | 2.84% | 622 |
| Jun 10, 2026 | 181.90 | 185.00 | 178.20 | 179.75 | 179.75 | -0.53% | 542 |
| Jun 9, 2026 | 182.00 | 182.00 | 177.50 | 180.70 | 180.70 | -0.82% | 1,098 |
| Jun 8, 2026 | 182.25 | 188.00 | 180.25 | 182.20 | 182.20 | -0.03% | 184 |
| Jun 5, 2026 | 185.00 | 185.00 | 180.00 | 182.25 | 182.25 | -3.47% | 1,670 |
| Jun 4, 2026 | 199.50 | 199.50 | 188.00 | 188.80 | 188.80 | -3.01% | 613 |
| Jun 3, 2026 | 202.00 | 202.00 | 180.00 | 194.65 | 194.65 | -3.16% | 3,357 |
| Jun 2, 2026 | 200.85 | 205.45 | 196.00 | 201.00 | 201.00 | -0.22% | 575 |
| Jun 1, 2026 | 205.90 | 205.90 | 195.15 | 201.45 | 201.45 | -1.68% | 954 |
| May 29, 2026 | 201.00 | 207.90 | 199.00 | 204.90 | 204.90 | -0.56% | 712 |
| May 27, 2026 | 207.00 | 211.20 | 198.00 | 206.05 | 206.05 | 1.00% | 521 |
| May 26, 2026 | 215.90 | 215.90 | 201.00 | 204.00 | 204.00 | 0.05% | 1,008 |
| May 25, 2026 | 201.10 | 212.00 | 201.10 | 203.90 | 203.90 | -4.25% | 1,585 |
| May 22, 2026 | 205.35 | 212.95 | 200.00 | 212.95 | 212.95 | 3.60% | 788 |
| May 21, 2026 | 221.00 | 221.00 | 205.05 | 205.55 | 205.55 | -1.13% | 1,439 |
| May 20, 2026 | 215.00 | 215.05 | 202.00 | 207.90 | 207.90 | -3.30% | 2,598 |
| May 19, 2026 | 232.50 | 232.50 | 205.00 | 215.00 | 215.00 | -7.47% | 6,431 |
| May 18, 2026 | 231.20 | 242.65 | 231.20 | 232.35 | 232.35 | -2.07% | 211 |
| May 15, 2026 | 211.70 | 238.95 | 211.70 | 237.25 | 237.25 | 2.75% | 1,505 |
| May 14, 2026 | 250.00 | 258.90 | 205.55 | 230.90 | 230.90 | -9.34% | 2,880 |
| May 13, 2026 | 269.70 | 269.70 | 245.00 | 254.70 | 254.70 | -0.12% | 1,310 |
| May 12, 2026 | 259.00 | 259.00 | 245.50 | 255.00 | 255.00 | -1.92% | 353 |
| May 11, 2026 | 263.50 | 263.50 | 260.00 | 260.00 | 260.00 | -1.50% | 59 |