Creative Eye Limited (BOM:532392)
India · Delayed Price · Currency is INR 5.84
-0.36 (-5.81%)
At close: Aug 21, 2026
BOM:532392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.20 | 6.75 | 5.12 | 5.84 | 5.84 | -5.81% | 4,977 |
| Aug 20, 2026 | 6.05 | 6.20 | 6.00 | 6.20 | 6.20 | -3.58% | 57 |
| Aug 19, 2026 | 5.90 | 6.45 | 5.90 | 6.43 | 6.43 | 3.71% | 611 |
| Aug 18, 2026 | 7.24 | 7.24 | 6.20 | 6.20 | 6.20 | 2.48% | 24 |
| Aug 17, 2026 | 6.00 | 6.67 | 6.00 | 6.05 | 6.05 | -4.87% | 821 |
| Aug 14, 2026 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 4.95% | 106 |
| Aug 13, 2026 | 6.36 | 6.41 | 5.76 | 6.06 | 6.06 | - | 640 |
| Aug 12, 2026 | 6.24 | 6.47 | 5.95 | 6.06 | 6.06 | -0.16% | 8,799 |
| Aug 11, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% | 200 |
| Aug 10, 2026 | 6.03 | 6.44 | 5.76 | 6.05 | 6.05 | -6.06% | 6,694 |
| Aug 7, 2026 | 5.71 | 6.65 | 5.71 | 6.44 | 6.44 | 0.47% | 117 |
| Aug 6, 2026 | 6.69 | 6.69 | 5.55 | 6.41 | 6.41 | 2.89% | 8,640 |
| Aug 5, 2026 | 6.38 | 6.38 | 5.79 | 6.23 | 6.23 | -2.35% | 1,032 |
| Aug 4, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.16% | 160 |
| Aug 3, 2026 | 6.32 | 6.54 | 6.01 | 6.37 | 6.37 | 2.74% | 5,380 |
| Jul 31, 2026 | 5.58 | 6.25 | 5.58 | 6.20 | 6.20 | 3.33% | 2,990 |
| Jul 30, 2026 | 6.01 | 6.16 | 6.00 | 6.00 | 6.00 | -0.17% | 71 |
| Jul 29, 2026 | 5.50 | 6.19 | 5.50 | 6.01 | 6.01 | 0.67% | 4,099 |
| Jul 28, 2026 | 6.29 | 6.38 | 5.91 | 5.97 | 5.97 | -7.59% | 4,359 |
| Jul 27, 2026 | 7.50 | 7.50 | 6.20 | 6.46 | 6.46 | -3.44% | 20,502 |
| Jul 24, 2026 | 6.06 | 7.04 | 5.68 | 6.69 | 6.69 | 13.97% | 31,320 |
| Jul 23, 2026 | 6.12 | 6.27 | 5.87 | 5.87 | 5.87 | 2.44% | 166 |
| Jul 21, 2026 | 5.79 | 5.79 | 5.72 | 5.73 | 5.73 | 0.88% | 138 |
| Jul 20, 2026 | 5.27 | 6.49 | 5.27 | 5.68 | 5.68 | -11.25% | 1,129 |
| Jul 17, 2026 | 6.17 | 6.48 | 5.32 | 6.40 | 6.40 | 6.67% | 4,193 |
| Jul 16, 2026 | 5.87 | 6.39 | 5.87 | 6.00 | 6.00 | -0.50% | 280 |
| Jul 15, 2026 | 7.00 | 7.00 | 5.82 | 6.03 | 6.03 | -0.17% | 792 |
| Jul 14, 2026 | 6.24 | 6.39 | 5.68 | 6.04 | 6.04 | 3.78% | 5,000 |
| Jul 13, 2026 | 6.45 | 6.45 | 5.80 | 5.82 | 5.82 | -5.52% | 5,178 |
| Jul 10, 2026 | 6.40 | 6.40 | 5.83 | 6.16 | 6.16 | -3.75% | 366 |
| Jul 9, 2026 | 6.21 | 6.40 | 6.21 | 6.40 | 6.40 | -0.16% | 1,193 |
| Jul 8, 2026 | 6.60 | 6.60 | 6.04 | 6.41 | 6.41 | -3.90% | 588 |
| Jul 7, 2026 | 7.30 | 7.30 | 6.03 | 6.67 | 6.67 | 9.17% | 10,090 |
| Jul 6, 2026 | 6.27 | 6.27 | 6.11 | 6.11 | 6.11 | -2.86% | 500 |
| Jul 3, 2026 | 6.27 | 6.57 | 6.01 | 6.29 | 6.29 | 6.25% | 105 |
| Jul 2, 2026 | 6.00 | 6.40 | 5.91 | 5.92 | 5.92 | -8.92% | 196 |
| Jul 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% | 20 |
| Jun 30, 2026 | 6.25 | 6.54 | 5.68 | 6.53 | 6.53 | 7.05% | 543 |
| Jun 29, 2026 | 6.11 | 6.85 | 6.01 | 6.10 | 6.10 | -0.97% | 423 |
| Jun 25, 2026 | 6.62 | 6.62 | 6.08 | 6.16 | 6.16 | -7.51% | 38 |
| Jun 24, 2026 | 6.27 | 6.66 | 6.16 | 6.66 | 6.66 | -1.04% | 1,179 |
| Jun 23, 2026 | 6.65 | 7.08 | 6.65 | 6.73 | 6.73 | 3.70% | 286 |
| Jun 22, 2026 | 6.60 | 7.20 | 6.43 | 6.49 | 6.49 | -1.67% | 485 |
| Jun 19, 2026 | 7.49 | 7.49 | 6.30 | 6.60 | 6.60 | 4.43% | 2,300 |
| Jun 18, 2026 | 6.63 | 6.65 | 6.16 | 6.32 | 6.32 | -1.40% | 1,341 |
| Jun 17, 2026 | 6.69 | 6.70 | 6.31 | 6.41 | 6.41 | -2.14% | 1,206 |
| Jun 16, 2026 | 6.68 | 6.69 | 6.55 | 6.55 | 6.55 | -3.11% | 3,223 |
| Jun 15, 2026 | 6.58 | 7.64 | 6.45 | 6.76 | 6.76 | 4.81% | 2,061 |
| Jun 12, 2026 | 6.44 | 6.84 | 6.44 | 6.45 | 6.45 | 0.16% | 560 |
| Jun 11, 2026 | 5.37 | 6.75 | 5.37 | 6.44 | 6.44 | 6.27% | 1,910 |