CIE Automotive India Limited (BOM:532756)
India · Delayed Price · Currency is INR 415.30
-3.90 (-0.93%)
At close: Oct 9, 2025
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 419.25 | 419.25 | 409.25 | 415.30 | 415.30 | -0.93% | 12,834 |
| Oct 8, 2025 | 410.05 | 429.80 | 409.50 | 419.20 | 419.20 | 2.18% | 33,294 |
| Oct 7, 2025 | 412.00 | 415.00 | 408.80 | 410.25 | 410.25 | -0.36% | 8,433 |
| Oct 6, 2025 | 411.95 | 415.40 | 406.00 | 411.75 | 411.75 | -0.05% | 5,824 |
| Oct 3, 2025 | 415.05 | 415.10 | 405.00 | 411.95 | 411.95 | -0.36% | 6,880 |
| Oct 1, 2025 | 392.05 | 416.50 | 392.05 | 413.45 | 413.45 | 2.73% | 9,215 |
| Sep 30, 2025 | 401.40 | 409.20 | 397.20 | 402.45 | 402.45 | -0.76% | 11,377 |
| Sep 29, 2025 | 414.05 | 423.05 | 405.00 | 405.55 | 405.55 | -2.66% | 6,279 |
| Sep 26, 2025 | 426.60 | 428.00 | 415.80 | 416.65 | 416.65 | -3.01% | 14,533 |
| Sep 25, 2025 | 434.85 | 441.50 | 427.65 | 429.60 | 429.60 | -1.69% | 34,430 |
| Sep 24, 2025 | 428.00 | 445.00 | 426.20 | 437.00 | 437.00 | 1.58% | 22,845 |
| Sep 23, 2025 | 444.05 | 447.45 | 428.00 | 430.20 | 430.20 | -3.02% | 16,268 |
| Sep 22, 2025 | 436.55 | 448.00 | 433.00 | 443.60 | 443.60 | 1.56% | 28,046 |
| 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 |