CIE Automotive India Limited (BOM:532756)
India · Delayed Price · Currency is INR 482.55
+4.55 (0.95%)
At close: May 5, 2026
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.50% | 50,764 |
| Apr 21, 2026 | 491.85 | 495.20 | 487.50 | 494.10 | 487.10 | 1.68% | 21,455 |
| Apr 20, 2026 | 491.50 | 497.45 | 483.55 | 485.95 | 479.07 | -0.86% | 43,012 |
| Apr 17, 2026 | 488.85 | 501.10 | 482.00 | 490.15 | 483.21 | 1.61% | 22,555 |
| Apr 16, 2026 | 486.10 | 492.00 | 477.15 | 482.40 | 475.57 | -0.75% | 29,630 |
| Apr 15, 2026 | 494.85 | 494.85 | 483.10 | 486.05 | 479.16 | 0.54% | 29,452 |
| Apr 13, 2026 | 484.55 | 488.25 | 472.45 | 483.45 | 476.60 | -0.44% | 18,207 |
| Apr 10, 2026 | 482.65 | 489.00 | 482.00 | 485.60 | 478.72 | 1.22% | 27,580 |
| Apr 9, 2026 | 469.90 | 492.00 | 467.20 | 479.75 | 472.95 | 2.20% | 50,461 |
| Apr 8, 2026 | 471.95 | 478.70 | 462.65 | 469.40 | 462.75 | 2.28% | 58,435 |
| Apr 7, 2026 | 469.00 | 469.00 | 456.35 | 458.95 | 452.45 | -1.97% | 9,659 |
| Apr 6, 2026 | 456.15 | 469.65 | 452.25 | 468.15 | 461.52 | 2.59% | 22,484 |
| Apr 2, 2026 | 452.60 | 459.95 | 440.85 | 456.35 | 449.88 | 0.27% | 13,478 |
| Apr 1, 2026 | 457.25 | 459.90 | 452.10 | 455.10 | 448.65 | 2.32% | 8,227 |
| Mar 30, 2026 | 446.30 | 453.90 | 438.60 | 444.80 | 438.50 | -0.39% | 33,075 |
| Mar 27, 2026 | 459.45 | 459.50 | 444.70 | 446.55 | 440.22 | -0.82% | 12,054 |
| Mar 25, 2026 | 444.50 | 456.60 | 437.80 | 450.25 | 443.87 | 3.33% | 11,452 |
| Mar 24, 2026 | 446.10 | 456.85 | 432.70 | 435.75 | 429.58 | -2.23% | 21,331 |
| Mar 23, 2026 | 463.80 | 463.80 | 440.00 | 445.70 | 439.39 | -3.23% | 11,402 |
| Mar 20, 2026 | 467.40 | 482.50 | 457.30 | 460.60 | 454.07 | -1.40% | 16,485 |
| Mar 19, 2026 | 480.15 | 480.15 | 465.80 | 467.15 | 460.53 | -2.71% | 5,613 |
| Mar 18, 2026 | 459.40 | 483.90 | 459.40 | 480.15 | 473.35 | 4.52% | 25,426 |
| Mar 17, 2026 | 448.30 | 464.90 | 445.40 | 459.40 | 452.89 | 2.50% | 20,454 |
| Mar 16, 2026 | 439.10 | 450.90 | 427.00 | 448.20 | 441.85 | 2.08% | 18,824 |
| Mar 13, 2026 | 457.25 | 457.25 | 436.65 | 439.05 | 432.83 | -4.04% | 24,729 |
| Mar 12, 2026 | 465.00 | 465.00 | 452.45 | 457.55 | 451.07 | -2.76% | 10,586 |
| Mar 11, 2026 | 471.30 | 475.20 | 463.20 | 470.55 | 463.88 | 1.84% | 10,066 |
| Mar 10, 2026 | 449.05 | 463.15 | 449.05 | 462.05 | 455.50 | 3.27% | 13,128 |
| Mar 9, 2026 | 455.05 | 457.90 | 441.60 | 447.40 | 441.06 | -3.61% | 21,204 |
| Mar 6, 2026 | 469.70 | 475.40 | 462.05 | 464.15 | 457.57 | -1.16% | 33,066 |
| Mar 5, 2026 | 484.95 | 484.95 | 452.30 | 469.60 | 462.95 | 4.67% | 22,753 |
| Mar 4, 2026 | 464.85 | 464.85 | 446.00 | 448.65 | 442.29 | -3.99% | 25,279 |
| Mar 2, 2026 | 430.05 | 474.20 | 430.05 | 467.30 | 460.68 | -0.95% | 29,701 |
| Feb 27, 2026 | 491.90 | 492.90 | 467.40 | 471.80 | 465.12 | -4.08% | 35,010 |
| Feb 26, 2026 | 498.70 | 509.55 | 487.90 | 491.85 | 484.88 | -1.35% | 32,821 |
| Feb 25, 2026 | 495.60 | 513.00 | 490.00 | 498.60 | 491.54 | 0.86% | 27,532 |
| Feb 24, 2026 | 494.05 | 500.10 | 485.00 | 494.35 | 487.35 | 0.03% | 34,709 |
| Feb 23, 2026 | 478.00 | 525.85 | 472.05 | 494.20 | 487.20 | 5.26% | 303,615 |
| Feb 20, 2026 | 475.60 | 480.10 | 452.80 | 469.50 | 462.85 | 2.30% | 86,458 |
| Feb 19, 2026 | 459.20 | 477.65 | 456.50 | 458.95 | 452.45 | -0.04% | 48,889 |
| Feb 18, 2026 | 465.00 | 467.95 | 456.05 | 459.15 | 452.65 | -0.69% | 19,502 |