CIE Automotive India Limited (BOM:532756)
India · Delayed Price · Currency is INR 432.65
+12.15 (2.89%)
At close: Sep 18, 2025
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 433.00 | 442.75 | 428.00 | 436.80 | 436.80 | 0.96% | 30,928 |
| Sep 18, 2025 | 428.65 | 435.00 | 422.30 | 432.65 | 432.65 | 2.89% | 46,662 |
| Sep 17, 2025 | 405.20 | 427.15 | 405.20 | 420.50 | 420.50 | 3.30% | 51,690 |
| Sep 16, 2025 | 401.65 | 408.95 | 401.65 | 407.05 | 407.05 | 0.46% | 4,357 |
| Sep 15, 2025 | 409.85 | 409.85 | 404.10 | 405.20 | 405.20 | -0.02% | 2,443 |
| Sep 12, 2025 | 404.95 | 409.80 | 403.65 | 405.30 | 405.30 | 1.08% | 5,762 |
| Sep 11, 2025 | 402.35 | 403.50 | 400.00 | 400.95 | 400.95 | -0.01% | 2,658 |
| Sep 10, 2025 | 403.95 | 407.55 | 400.00 | 401.00 | 401.00 | -0.85% | 6,629 |
| Sep 9, 2025 | 405.30 | 410.15 | 400.90 | 404.45 | 404.45 | -0.20% | 5,253 |
| Sep 8, 2025 | 396.95 | 409.00 | 396.10 | 405.25 | 405.25 | 2.69% | 14,440 |
| Sep 5, 2025 | 394.00 | 396.95 | 388.70 | 394.65 | 394.65 | 0.30% | 9,587 |
| Sep 4, 2025 | 404.00 | 404.00 | 390.05 | 393.45 | 393.45 | -1.43% | 1,905 |
| Sep 3, 2025 | 400.70 | 402.90 | 395.85 | 399.15 | 399.15 | -0.04% | 4,917 |
| Sep 2, 2025 | 387.00 | 409.15 | 387.00 | 399.30 | 399.30 | 3.14% | 9,920 |
| Sep 1, 2025 | 384.55 | 389.70 | 384.35 | 387.15 | 387.15 | 0.69% | 3,752 |
| Aug 29, 2025 | 388.45 | 390.00 | 382.20 | 384.50 | 384.50 | -1.37% | 4,955 |
| Aug 28, 2025 | 387.05 | 393.70 | 386.85 | 389.85 | 389.85 | 0.72% | 4,540 |
| Aug 26, 2025 | 399.00 | 399.00 | 384.55 | 387.05 | 387.05 | -2.95% | 4,311 |
| Aug 25, 2025 | 401.90 | 401.90 | 397.00 | 398.80 | 398.80 | 0.08% | 1,561 |
| Aug 22, 2025 | 402.30 | 404.05 | 397.00 | 398.50 | 398.50 | -0.61% | 3,352 |
| Aug 21, 2025 | 403.95 | 403.95 | 400.00 | 400.95 | 400.95 | -0.53% | 3,938 |
| Aug 20, 2025 | 404.25 | 406.25 | 399.60 | 403.10 | 403.10 | -0.41% | 4,034 |
| Aug 19, 2025 | 399.35 | 412.90 | 397.05 | 404.75 | 404.75 | 1.77% | 5,903 |
| Aug 18, 2025 | 396.15 | 399.55 | 395.80 | 397.70 | 397.70 | 0.62% | 4,789 |
| Aug 14, 2025 | 410.30 | 410.30 | 393.50 | 395.25 | 395.25 | 0.55% | 3,120 |
| Aug 13, 2025 | 400.00 | 400.00 | 391.10 | 393.10 | 393.10 | -0.88% | 3,111 |
| Aug 12, 2025 | 392.00 | 399.05 | 392.00 | 396.60 | 396.60 | -0.21% | 5,104 |
| Aug 11, 2025 | 396.20 | 400.60 | 394.45 | 397.45 | 397.45 | -0.34% | 3,202 |
| 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 |