CIE Automotive India Limited (BOM:532756)
India · Delayed Price · Currency is INR 398.80
-1.05 (-0.26%)
At close: Aug 8, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 410.00 | 410.00 | 397.85 | 398.80 | 398.80 | -0.26% | 5,011 |
| Aug 7, 2025 | 400.00 | 402.60 | 396.00 | 399.85 | 399.85 | -0.88% | 5,163 |
| Aug 6, 2025 | 406.65 | 408.20 | 402.20 | 403.40 | 403.40 | -0.95% | 2,766 |
| Aug 5, 2025 | 404.05 | 409.50 | 404.00 | 407.25 | 407.25 | 0.27% | 2,401 |
| Aug 4, 2025 | 405.25 | 407.00 | 404.50 | 406.15 | 406.15 | 0.15% | 2,904 |
| Aug 1, 2025 | 409.00 | 411.15 | 402.50 | 405.55 | 405.55 | 0.63% | 2,640 |
| Jul 31, 2025 | 410.00 | 410.00 | 400.60 | 403.00 | 403.00 | -1.12% | 5,521 |
| Jul 30, 2025 | 404.75 | 411.90 | 403.35 | 407.55 | 407.55 | 0.80% | 5,201 |
| Jul 29, 2025 | 400.00 | 409.05 | 400.00 | 404.30 | 404.30 | -0.19% | 2,510 |
| Jul 28, 2025 | 415.40 | 416.15 | 403.00 | 405.05 | 405.05 | -2.06% | 4,408 |
| Jul 25, 2025 | 423.00 | 423.00 | 412.25 | 413.55 | 413.55 | -2.38% | 4,880 |
| Jul 24, 2025 | 419.10 | 425.90 | 419.10 | 423.65 | 423.65 | 0.94% | 4,893 |
| Jul 23, 2025 | 419.75 | 424.85 | 418.55 | 419.70 | 419.70 | -0.72% | 4,241 |
| Jul 22, 2025 | 420.25 | 435.20 | 420.25 | 422.75 | 422.75 | -1.40% | 7,157 |
| Jul 21, 2025 | 433.50 | 433.50 | 425.00 | 428.75 | 428.75 | -0.07% | 6,817 |
| Jul 18, 2025 | 434.25 | 437.00 | 427.90 | 429.05 | 429.05 | -1.20% | 1,394 |
| Jul 17, 2025 | 438.00 | 441.30 | 432.85 | 434.25 | 434.25 | -0.48% | 11,209 |
| Jul 16, 2025 | 435.00 | 438.65 | 410.25 | 436.35 | 436.35 | 0.89% | 26,931 |
| Jul 15, 2025 | 426.00 | 437.55 | 426.00 | 432.50 | 432.50 | 0.86% | 3,762 |
| Jul 14, 2025 | 429.95 | 431.25 | 426.00 | 428.80 | 428.80 | -0.64% | 4,253 |
| Jul 11, 2025 | 431.05 | 437.95 | 430.00 | 431.55 | 431.55 | -1.17% | 4,113 |
| Jul 10, 2025 | 441.75 | 442.35 | 435.70 | 436.65 | 436.65 | -0.73% | 2,414 |
| Jul 9, 2025 | 445.00 | 446.75 | 438.00 | 439.85 | 439.85 | -0.89% | 8,749 |
| Jul 8, 2025 | 450.00 | 451.80 | 442.25 | 443.80 | 443.80 | -1.97% | 13,194 |
| Jul 7, 2025 | 452.20 | 455.15 | 444.00 | 452.70 | 452.70 | -0.06% | 9,906 |
| Jul 4, 2025 | 450.05 | 455.95 | 446.10 | 452.95 | 452.95 | 0.66% | 7,016 |
| Jul 3, 2025 | 446.95 | 455.85 | 444.85 | 450.00 | 450.00 | 0.55% | 11,616 |
| Jul 2, 2025 | 451.05 | 451.05 | 441.35 | 447.55 | 447.55 | 0.53% | 6,461 |
| Jul 1, 2025 | 444.95 | 456.60 | 438.60 | 445.20 | 445.20 | 0.41% | 6,610 |
| Jun 30, 2025 | 457.00 | 457.00 | 441.60 | 443.40 | 443.40 | -0.84% | 7,915 |
| Jun 27, 2025 | 445.00 | 448.65 | 445.00 | 447.15 | 447.15 | 0.58% | 2,639 |
| Jun 26, 2025 | 445.20 | 454.30 | 437.00 | 444.55 | 444.55 | -1.17% | 5,973 |
| Jun 25, 2025 | 448.75 | 454.00 | 446.80 | 449.80 | 449.80 | 0.30% | 6,690 |
| Jun 24, 2025 | 465.80 | 465.80 | 446.15 | 448.45 | 448.45 | 0.55% | 3,027 |
| Jun 23, 2025 | 447.95 | 447.95 | 441.70 | 446.00 | 446.00 | 0.11% | 2,676 |
| Jun 20, 2025 | 438.90 | 452.30 | 436.00 | 445.50 | 445.50 | 1.50% | 9,550 |
| Jun 19, 2025 | 457.00 | 457.00 | 435.40 | 438.90 | 438.90 | -1.43% | 7,833 |
| Jun 18, 2025 | 448.95 | 454.45 | 441.95 | 445.25 | 445.25 | -0.97% | 2,171 |
| Jun 17, 2025 | 445.65 | 454.05 | 445.65 | 449.60 | 449.60 | -0.18% | 4,662 |
| Jun 16, 2025 | 454.45 | 455.40 | 446.45 | 450.40 | 450.40 | -1.01% | 10,630 |
| Jun 13, 2025 | 470.00 | 470.00 | 442.45 | 455.00 | 455.00 | -0.64% | 10,801 |
| Jun 12, 2025 | 479.70 | 487.10 | 456.60 | 457.95 | 457.95 | -3.74% | 30,870 |
| Jun 11, 2025 | 454.95 | 482.90 | 454.95 | 475.75 | 475.75 | 4.05% | 63,429 |
| Jun 10, 2025 | 454.75 | 460.70 | 453.25 | 457.25 | 457.25 | 1.13% | 9,835 |
| Jun 9, 2025 | 447.15 | 456.30 | 443.10 | 452.15 | 452.15 | 1.66% | 14,058 |
| Jun 6, 2025 | 457.30 | 457.30 | 442.00 | 444.75 | 444.75 | -1.20% | 8,200 |
| Jun 5, 2025 | 448.10 | 451.25 | 443.70 | 450.15 | 450.15 | 0.83% | 2,813 |
| Jun 4, 2025 | 446.05 | 460.15 | 443.00 | 446.45 | 446.45 | 0.35% | 5,002 |
| Jun 3, 2025 | 438.80 | 451.15 | 438.80 | 444.90 | 444.90 | -0.87% | 4,856 |
| Jun 2, 2025 | 448.55 | 449.25 | 437.25 | 448.80 | 448.80 | 0.15% | 5,057 |