CIE Automotive India Limited (BOM:532756)
India · Delayed Price · Currency is INR 362.10
+11.65 (3.32%)
At close: Nov 5, 2026
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 351.85 | 365.45 | 351.85 | 362.10 | 362.10 | 3.32% | 22,103 |
| Nov 4, 2026 | 349.30 | 355.15 | 347.90 | 350.45 | 350.45 | 0.34% | 353,470 |
| Nov 3, 2026 | 358.05 | 358.05 | 346.90 | 349.25 | 349.25 | -0.74% | 7,049 |
| Nov 2, 2026 | 351.15 | 361.05 | 350.00 | 351.85 | 351.85 | -0.35% | 17,804 |
| Oct 30, 2026 | 356.25 | 359.65 | 351.10 | 353.10 | 353.10 | -0.81% | 12,932 |
| Oct 29, 2026 | 364.75 | 365.05 | 352.30 | 356.00 | 356.00 | -2.37% | 20,119 |
| Oct 28, 2026 | 365.00 | 365.00 | 358.60 | 364.65 | 364.65 | -0.23% | 8,324 |
| Oct 27, 2026 | 356.05 | 368.00 | 356.05 | 365.50 | 365.50 | 1.81% | 12,649 |
| Oct 26, 2026 | 352.00 | 359.95 | 345.30 | 359.00 | 359.00 | 1.95% | 33,781 |
| Oct 23, 2026 | 358.90 | 358.90 | 340.85 | 352.15 | 352.15 | -3.52% | 47,395 |
| Oct 22, 2026 | 367.50 | 370.00 | 363.05 | 365.00 | 365.00 | -1.35% | 15,360 |
| Oct 21, 2026 | 372.55 | 374.85 | 366.35 | 370.00 | 370.00 | -0.44% | 14,571 |
| Oct 19, 2026 | 376.95 | 379.70 | 370.80 | 371.65 | 371.65 | -1.42% | 6,511 |
| Oct 16, 2026 | 377.00 | 378.60 | 374.00 | 377.00 | 377.00 | -0.01% | 8,753 |
| Oct 15, 2026 | 381.05 | 383.45 | 375.45 | 377.05 | 377.05 | -0.92% | 8,793 |
| Oct 14, 2026 | 382.55 | 384.55 | 379.40 | 380.55 | 380.55 | -0.04% | 55,880 |
| Oct 13, 2026 | 379.90 | 382.00 | 376.45 | 380.70 | 380.70 | 0.34% | 5,397 |
| Oct 12, 2026 | 369.10 | 380.55 | 369.10 | 379.40 | 379.40 | 2.26% | 23,791 |
| Oct 9, 2026 | 372.05 | 374.35 | 369.00 | 371.00 | 371.00 | -0.27% | 6,911 |
| Oct 8, 2026 | 377.40 | 377.95 | 370.00 | 372.00 | 372.00 | -1.72% | 3,621 |
| Oct 7, 2026 | 380.70 | 380.70 | 373.30 | 378.50 | 378.50 | -0.11% | 10,733 |
| Oct 6, 2026 | 372.95 | 379.85 | 372.95 | 378.90 | 378.90 | 0.19% | 7,031 |
| Oct 5, 2026 | 376.95 | 380.85 | 374.75 | 378.20 | 378.20 | 0.33% | 9,907 |
| Oct 1, 2026 | 383.45 | 383.45 | 371.25 | 376.95 | 376.95 | -2.36% | 10,890 |
| Sep 30, 2026 | 379.20 | 389.65 | 379.05 | 386.05 | 386.05 | 2.62% | 9,672 |
| Sep 29, 2026 | 383.90 | 383.90 | 374.70 | 376.20 | 376.20 | -2.01% | 13,801 |
| Sep 28, 2026 | 393.15 | 393.15 | 382.00 | 383.90 | 383.90 | -1.54% | 8,739 |
| Sep 25, 2026 | 393.80 | 393.80 | 384.50 | 389.90 | 389.90 | 0.15% | 12,601 |
| Sep 24, 2026 | 384.00 | 391.75 | 382.75 | 389.30 | 389.30 | 1.41% | 12,619 |
| Sep 23, 2026 | 391.10 | 393.95 | 382.40 | 383.90 | 383.90 | -1.82% | 102,033 |
| Sep 22, 2026 | 397.60 | 398.25 | 389.05 | 391.00 | 391.00 | -1.05% | 15,204 |
| Sep 21, 2026 | 388.90 | 398.00 | 382.00 | 395.15 | 395.15 | 2.11% | 23,839 |
| Sep 18, 2026 | 387.40 | 391.75 | 383.00 | 387.00 | 387.00 | 0.14% | 22,177 |
| Sep 17, 2026 | 377.85 | 388.25 | 372.30 | 386.45 | 386.45 | 2.98% | 13,903 |
| Sep 16, 2026 | 373.00 | 379.45 | 367.40 | 375.25 | 375.25 | 0.15% | 17,274 |
| Sep 15, 2026 | 383.70 | 383.70 | 370.30 | 374.70 | 374.70 | -1.25% | 9,685 |
| Sep 11, 2026 | 382.25 | 382.25 | 374.70 | 379.45 | 379.45 | -0.72% | 23,169 |
| Sep 10, 2026 | 383.45 | 386.35 | 381.00 | 382.20 | 382.20 | 0.18% | 26,925 |
| Sep 9, 2026 | 383.00 | 386.15 | 380.85 | 381.50 | 381.50 | -0.50% | 14,411 |
| Sep 8, 2026 | 383.60 | 386.20 | 382.30 | 383.40 | 383.40 | -0.05% | 10,727 |
| Sep 7, 2026 | 390.00 | 390.00 | 383.00 | 383.60 | 383.60 | -0.45% | 14,483 |
| 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 |