Ceenik Exports (India) Limited (BOM:531119)
India · Delayed Price · Currency is INR 269.45
+6.40 (2.43%)
At close: Apr 21, 2026
Ceenik Exports (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 273.95 | 273.95 | 260.05 | 269.45 | 269.45 | 2.43% | 44 |
| Apr 20, 2026 | 270.00 | 270.00 | 260.20 | 263.05 | 263.05 | -4.69% | 934 |
| Apr 17, 2026 | 278.90 | 278.90 | 275.15 | 276.00 | 276.00 | -0.14% | 204 |
| Apr 16, 2026 | 279.00 | 279.00 | 276.00 | 276.40 | 276.40 | 1.21% | 654 |
| Apr 15, 2026 | 279.00 | 279.00 | 260.00 | 273.10 | 273.10 | 5.65% | 1,147 |
| Apr 13, 2026 | 249.00 | 273.70 | 249.00 | 258.50 | 258.50 | -4.88% | 597 |
| Apr 10, 2026 | 270.00 | 275.00 | 266.50 | 271.75 | 271.75 | -1.34% | 352 |
| Apr 9, 2026 | 288.95 | 295.00 | 254.60 | 275.45 | 275.45 | -4.67% | 2,293 |
| Apr 8, 2026 | 279.00 | 300.00 | 277.00 | 288.95 | 288.95 | 5.84% | 659 |
| Apr 7, 2026 | 273.95 | 273.95 | 265.00 | 273.00 | 273.00 | -0.35% | 481 |
| Apr 6, 2026 | 268.00 | 274.85 | 250.00 | 273.95 | 273.95 | 7.18% | 969 |
| Apr 2, 2026 | 260.00 | 268.00 | 254.90 | 255.60 | 255.60 | -7.49% | 208 |
| Apr 1, 2026 | 287.90 | 287.90 | 265.00 | 276.30 | 276.30 | 9.36% | 551 |
| Mar 30, 2026 | 290.00 | 290.00 | 250.00 | 252.65 | 252.65 | -12.70% | 1,223 |
| Mar 27, 2026 | 319.00 | 319.00 | 283.10 | 289.40 | 289.40 | -3.26% | 1,149 |
| Mar 25, 2026 | 260.00 | 313.00 | 260.00 | 299.15 | 299.15 | 12.29% | 416 |
| Mar 24, 2026 | 265.45 | 267.00 | 247.00 | 266.40 | 266.40 | 1.45% | 262 |
| Mar 23, 2026 | 265.00 | 265.50 | 243.20 | 262.60 | 262.60 | 4.60% | 862 |
| Mar 20, 2026 | 266.95 | 266.95 | 249.95 | 251.05 | 251.05 | -0.69% | 1,028 |
| Mar 19, 2026 | 265.05 | 265.05 | 252.10 | 252.80 | 252.80 | -1.60% | 279 |
| Mar 18, 2026 | 265.05 | 280.45 | 251.00 | 256.90 | 256.90 | -1.55% | 1,967 |
| Mar 17, 2026 | 265.10 | 288.00 | 260.10 | 260.95 | 260.95 | -3.78% | 2,198 |
| Mar 16, 2026 | 282.00 | 285.25 | 260.10 | 271.20 | 271.20 | -0.77% | 1,823 |
| Mar 13, 2026 | 290.00 | 335.00 | 243.60 | 273.30 | 273.30 | -3.36% | 8,571 |
| Mar 12, 2026 | 254.00 | 282.80 | 248.70 | 282.80 | 282.80 | 19.98% | 6,589 |
| Mar 11, 2026 | 214.00 | 239.15 | 200.00 | 235.70 | 235.70 | 18.26% | 5,720 |
| Mar 10, 2026 | 230.05 | 245.00 | 189.20 | 199.30 | 199.30 | -13.35% | 12,185 |
| Mar 9, 2026 | 249.95 | 249.95 | 229.95 | 230.00 | 230.00 | -4.19% | 810 |
| 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 |