CIE Automotive India Limited (BOM:532756)
India · Delayed Price · Currency is INR 385.35
+0.65 (0.17%)
At close: Sep 4, 2026
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 387.95 | 387.95 | 381.90 | 385.35 | 385.35 | 0.17% | 30,559 |
| Sep 3, 2026 | 385.25 | 387.25 | 383.10 | 384.70 | 384.70 | -0.09% | 18,418 |
| Sep 2, 2026 | 392.25 | 392.50 | 384.25 | 385.05 | 385.05 | -1.63% | 15,412 |
| Sep 1, 2026 | 391.55 | 392.90 | 387.70 | 391.45 | 391.45 | -0.03% | 17,539 |
| Aug 31, 2026 | 391.05 | 395.25 | 386.75 | 391.55 | 391.55 | 0.41% | 9,472 |
| Aug 28, 2026 | 392.90 | 396.35 | 389.60 | 389.95 | 389.95 | -1.14% | 13,047 |
| Aug 27, 2026 | 399.05 | 399.10 | 394.00 | 394.45 | 394.45 | -0.67% | 13,049 |
| Aug 26, 2026 | 399.95 | 399.95 | 392.65 | 397.10 | 397.10 | 0.19% | 244,642 |
| Aug 25, 2026 | 403.45 | 403.45 | 392.70 | 396.35 | 396.35 | -0.73% | 13,777 |
| Aug 24, 2026 | 400.25 | 402.70 | 397.30 | 399.25 | 399.25 | -0.55% | 255,977 |
| Aug 21, 2026 | 403.05 | 404.95 | 400.20 | 401.45 | 401.45 | -0.51% | 15,848 |
| Aug 20, 2026 | 412.00 | 412.00 | 402.85 | 403.50 | 403.50 | -0.82% | 15,826 |
| Aug 19, 2026 | 409.90 | 410.30 | 406.00 | 406.85 | 406.85 | -0.74% | 9,930 |
| Aug 18, 2026 | 407.85 | 411.05 | 406.50 | 409.90 | 409.90 | -0.41% | 17,151 |
| Aug 17, 2026 | 407.95 | 412.00 | 405.95 | 411.60 | 411.60 | 0.93% | 15,873 |
| Aug 14, 2026 | 413.50 | 413.50 | 407.45 | 407.80 | 407.80 | -0.18% | 6,623 |
| Aug 13, 2026 | 413.70 | 413.95 | 407.95 | 408.55 | 408.55 | -0.74% | 9,146 |
| Aug 12, 2026 | 413.80 | 422.25 | 411.10 | 411.60 | 411.60 | -0.27% | 24,996 |
| Aug 11, 2026 | 409.25 | 419.00 | 408.00 | 412.70 | 412.70 | 0.68% | 1,907,344 |
| Aug 10, 2026 | 415.95 | 415.95 | 406.60 | 409.90 | 409.90 | -0.06% | 7,631 |
| Aug 7, 2026 | 414.55 | 414.95 | 408.00 | 410.15 | 410.15 | -0.09% | 24,339 |
| Aug 6, 2026 | 415.50 | 417.70 | 409.85 | 410.50 | 410.50 | -1.00% | 8,997 |
| Aug 5, 2026 | 415.00 | 420.20 | 411.35 | 414.65 | 414.65 | 0.94% | 21,227 |
| Aug 4, 2026 | 418.15 | 418.15 | 410.00 | 410.80 | 410.80 | -2.05% | 12,382 |
| Aug 3, 2026 | 409.00 | 421.30 | 409.00 | 419.40 | 419.40 | 2.58% | 39,327 |
| Jul 31, 2026 | 411.55 | 412.00 | 408.00 | 408.85 | 408.85 | -0.66% | 10,229 |
| Jul 30, 2026 | 414.80 | 416.45 | 410.00 | 411.55 | 411.55 | -0.75% | 10,437 |
| Jul 29, 2026 | 413.10 | 416.90 | 407.35 | 414.65 | 414.65 | 1.54% | 24,441 |
| Jul 28, 2026 | 415.00 | 415.05 | 406.30 | 408.35 | 408.35 | -1.17% | 16,118 |
| Jul 27, 2026 | 416.65 | 420.00 | 411.00 | 413.20 | 413.20 | -0.17% | 44,360 |
| Jul 24, 2026 | 414.10 | 416.80 | 402.00 | 413.90 | 413.90 | -1.21% | 76,139 |
| Jul 23, 2026 | 474.75 | 474.75 | 411.35 | 418.95 | 418.95 | -11.29% | 7,725,962 |
| Jul 22, 2026 | 468.25 | 474.25 | 466.60 | 472.25 | 472.25 | -0.01% | 9,942 |
| Jul 21, 2026 | 473.75 | 476.50 | 468.75 | 472.30 | 472.30 | -0.25% | 7,755 |
| Jul 20, 2026 | 475.05 | 480.90 | 471.15 | 473.50 | 473.50 | -0.02% | 16,747 |
| Jul 17, 2026 | 473.00 | 478.60 | 468.05 | 473.60 | 473.60 | 0.21% | 18,412 |
| Jul 16, 2026 | 466.80 | 474.85 | 461.40 | 472.60 | 472.60 | 2.45% | 17,223 |
| Jul 15, 2026 | 457.25 | 471.00 | 457.00 | 461.30 | 461.30 | 0.51% | 15,044 |
| Jul 14, 2026 | 469.40 | 469.40 | 458.00 | 458.95 | 458.95 | -2.15% | 6,127 |
| Jul 13, 2026 | 458.60 | 472.55 | 458.55 | 469.05 | 469.05 | 0.99% | 18,530 |
| Jul 10, 2026 | 465.90 | 472.25 | 462.45 | 464.45 | 464.45 | 0.57% | 7,424 |
| Jul 9, 2026 | 454.85 | 465.20 | 450.35 | 461.80 | 461.80 | 2.19% | 10,852 |
| Jul 8, 2026 | 461.80 | 465.20 | 448.95 | 451.90 | 451.90 | -3.05% | 13,545 |
| Jul 7, 2026 | 474.20 | 474.20 | 464.15 | 466.10 | 466.10 | -0.71% | 15,282 |
| Jul 6, 2026 | 469.90 | 475.15 | 466.30 | 469.45 | 469.45 | -0.39% | 18,226 |
| 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 |