CIE Automotive India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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