Ceenik Exports (India) Limited (BOM:531119)
India · Delayed Price · Currency is INR 201.00
-0.45 (-0.22%)
At close: Jun 2, 2026
Ceenik Exports (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 263.00 | 275.00 | 255.70 | 263.95 | 263.95 | 2.62% | 544 |
| May 7, 2026 | 279.00 | 279.00 | 249.00 | 257.20 | 257.20 | 1.62% | 1,391 |
| May 6, 2026 | 235.95 | 279.90 | 220.50 | 253.10 | 253.10 | 7.36% | 2,703 |
| May 5, 2026 | 235.20 | 249.90 | 228.05 | 235.75 | 235.75 | -0.25% | 757 |
| May 4, 2026 | 247.95 | 260.00 | 226.95 | 236.35 | 236.35 | -5.67% | 5,497 |
| Apr 30, 2026 | 254.00 | 264.90 | 250.50 | 250.55 | 250.55 | -1.01% | 863 |
| Apr 29, 2026 | 253.55 | 265.00 | 252.50 | 253.10 | 253.10 | -0.14% | 905 |
| Apr 28, 2026 | 268.05 | 268.05 | 253.00 | 253.45 | 253.45 | -5.43% | 800 |
| Apr 27, 2026 | 268.95 | 268.95 | 260.05 | 268.00 | 268.00 | 1.15% | 805 |
| Apr 24, 2026 | 260.60 | 268.95 | 251.00 | 264.95 | 264.95 | 1.67% | 38 |
| Apr 23, 2026 | 265.00 | 270.40 | 260.50 | 260.60 | 260.60 | -3.66% | 171 |
| Apr 22, 2026 | 270.75 | 270.75 | 270.50 | 270.50 | 270.50 | 0.39% | 365 |
| 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 |