Ceenik Exports (India) Limited (BOM:531119)
India · Delayed Price · Currency is INR 234.75
+0.95 (0.41%)
At close: Aug 21, 2026
Ceenik Exports (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 235.00 | 239.60 | 233.50 | 234.75 | 234.75 | 0.41% | 28 |
| Aug 20, 2026 | 230.00 | 241.50 | 221.10 | 233.80 | 233.80 | 1.65% | 1,198 |
| Aug 19, 2026 | 231.00 | 231.00 | 229.85 | 230.00 | 230.00 | -0.84% | 1,312 |
| Aug 18, 2026 | 234.95 | 234.95 | 222.10 | 231.95 | 231.95 | -0.58% | 113 |
| Aug 17, 2026 | 241.90 | 241.90 | 230.50 | 233.30 | 233.30 | -3.83% | 1,672 |
| Aug 14, 2026 | 246.60 | 246.60 | 230.50 | 242.60 | 242.60 | - | 1,895 |
| Aug 13, 2026 | 240.00 | 249.90 | 235.00 | 242.60 | 242.60 | -0.04% | 730 |
| Aug 12, 2026 | 246.80 | 257.95 | 240.70 | 242.70 | 242.70 | -1.68% | 659 |
| Aug 11, 2026 | 253.00 | 256.00 | 246.00 | 246.85 | 246.85 | -3.95% | 92 |
| Aug 10, 2026 | 265.80 | 265.80 | 252.65 | 257.00 | 257.00 | 1.32% | 155 |
| Aug 7, 2026 | 265.80 | 265.80 | 243.10 | 253.65 | 253.65 | -0.84% | 1,790 |
| Aug 6, 2026 | 257.00 | 259.80 | 250.15 | 255.80 | 255.80 | 0.65% | 279 |
| Aug 5, 2026 | 264.90 | 264.90 | 251.05 | 254.15 | 254.15 | -2.61% | 215 |
| Aug 4, 2026 | 254.00 | 261.00 | 253.25 | 260.95 | 260.95 | 3.43% | 560 |
| Aug 3, 2026 | 264.50 | 267.90 | 250.65 | 252.30 | 252.30 | -2.02% | 565 |
| Jul 31, 2026 | 248.15 | 261.90 | 248.15 | 257.50 | 257.50 | 0.02% | 250 |
| Jul 30, 2026 | 275.90 | 275.90 | 256.50 | 257.45 | 257.45 | -4.29% | 1,276 |
| Jul 29, 2026 | 270.00 | 270.00 | 264.00 | 269.00 | 269.00 | 1.89% | 920 |
| Jul 28, 2026 | 267.00 | 267.00 | 251.30 | 264.00 | 264.00 | 0.46% | 958 |
| Jul 27, 2026 | 268.55 | 268.55 | 247.00 | 262.80 | 262.80 | 1.08% | 1,863 |
| Jul 24, 2026 | 268.00 | 268.00 | 244.10 | 260.00 | 260.00 | 1.64% | 893 |
| Jul 23, 2026 | 278.10 | 278.10 | 254.10 | 255.80 | 255.80 | -4.19% | 653 |
| Jul 22, 2026 | 267.00 | 273.50 | 260.00 | 267.00 | 267.00 | 0.79% | 3,949 |
| 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 |