CIE Automotive India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	478.15	478.15	469.00	471.30	471.30	-0.57%	4,431
Jul 2, 2026	459.30	475.00	458.15	474.00	474.00	3.21%	47,729
Jul 1, 2026	462.70	465.55	456.65	459.25	459.25	0.39%	6,538
Jun 30, 2026	462.70	468.35	456.00	457.45	457.45	-0.36%	12,332
Jun 29, 2026	469.50	469.50	451.60	459.10	459.10	-2.57%	32,643
Jun 25, 2026	470.25	476.40	468.65	471.20	471.20	0.27%	17,354
Jun 24, 2026	469.05	475.60	467.95	469.95	469.95	0.25%	6,420
Jun 23, 2026	475.90	475.90	465.00	468.80	468.80	-1.01%	9,303
Jun 22, 2026	464.00	483.00	464.00	473.60	473.60	1.86%	53,431
Jun 19, 2026	456.70	466.55	451.85	464.95	464.95	1.81%	22,122
Jun 18, 2026	460.20	467.05	449.40	456.70	456.70	-0.05%	19,986
Jun 17, 2026	468.10	472.00	456.30	456.95	456.95	-2.69%	18,393
Jun 16, 2026	464.45	473.25	464.20	469.60	469.60	1.14%	13,500
Jun 15, 2026	454.95	467.00	453.55	464.30	464.30	2.89%	36,233
Jun 12, 2026	439.45	454.00	438.50	451.25	451.25	3.43%	12,901
Jun 11, 2026	433.35	437.95	426.90	436.30	436.30	0.28%	9,117
Jun 10, 2026	443.00	443.00	431.45	435.10	435.10	-1.24%	11,670
Jun 9, 2026	436.05	442.45	436.05	440.55	440.55	0.64%	6,399
Jun 8, 2026	447.05	450.00	435.45	437.75	437.75	-3.30%	11,374
Jun 5, 2026	458.25	458.25	448.55	452.70	452.70	-0.78%	26,907
Jun 4, 2026	447.05	458.20	447.05	456.25	456.25	0.91%	12,980
Jun 3, 2026	442.45	453.00	438.60	452.15	452.15	1.60%	5,994
Jun 2, 2026	437.25	446.80	434.00	445.05	445.05	1.77%	6,634
Jun 1, 2026	446.40	454.85	436.00	437.30	437.30	-2.09%	18,607
May 29, 2026	457.50	457.50	442.40	446.65	446.65	-2.37%	11,640
May 27, 2026	457.50	461.00	455.00	457.50	457.50	0.01%	11,650
May 26, 2026	461.65	467.50	455.00	457.45	457.45	-0.86%	12,571
May 25, 2026	459.10	464.95	455.10	461.40	461.40	2.10%	19,171
May 22, 2026	463.70	463.85	450.00	451.90	451.90	-2.26%	10,880
May 21, 2026	468.80	470.65	460.60	462.35	462.35	-0.01%	6,843
May 20, 2026	466.75	471.60	457.80	462.40	462.40	-0.41%	13,063
May 19, 2026	455.35	471.20	452.50	464.30	464.30	1.97%	19,963
May 18, 2026	460.30	467.65	451.75	455.35	455.35	-1.15%	30,355
May 15, 2026	455.80	464.30	454.80	460.65	460.65	1.05%	39,508
May 14, 2026	462.00	463.90	446.55	455.85	455.85	-0.56%	31,254
May 13, 2026	460.85	475.20	451.80	458.40	458.40	-0.96%	60,342
May 12, 2026	476.45	479.10	458.70	462.85	462.85	-3.15%	21,338
May 11, 2026	478.90	484.90	467.95	477.90	477.90	0.64%	43,123
May 8, 2026	486.45	486.45	474.00	474.85	474.85	-1.33%	11,577
May 7, 2026	482.10	487.65	479.55	481.25	481.25	0.72%	34,737
May 6, 2026	486.00	486.40	473.50	477.80	477.80	-0.98%	20,556
May 5, 2026	482.55	489.55	473.50	482.55	482.55	0.95%	51,827
May 4, 2026	479.55	485.00	475.75	478.00	478.00	0.95%	141,424
Apr 30, 2026	474.95	474.95	464.85	473.50	473.50	-0.37%	8,689
Apr 29, 2026	470.20	480.70	469.50	475.25	475.25	1.08%	50,460
Apr 28, 2026	484.00	489.60	467.30	470.15	470.15	-2.84%	68,400
Apr 27, 2026	471.15	485.70	463.75	483.90	483.90	5.91%	109,164
Apr 24, 2026	492.05	503.85	452.75	456.90	456.90	-2.51%	292,894
Apr 23, 2026	474.55	476.35	465.75	468.65	468.65	-0.68%	1,296,670
Apr 22, 2026	488.95	488.95	466.35	471.85	471.85	-3.13%	50,764