CIE Automotive India Limited (BOM:532756)
India · Delayed Price · Currency is INR 407.80
-0.75 (-0.18%)
At close: Aug 14, 2026
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |