Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 851.35
-15.35 (-1.77%)
At close: Jan 23, 2026
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 891.90 | 925.00 | 861.20 | 866.70 | 866.70 | -2.34% | 47,318 |
| Jan 21, 2026 | 924.20 | 934.15 | 887.45 | 887.45 | 887.45 | -5.00% | 63,974 |
| Jan 20, 2026 | 983.30 | 996.75 | 934.15 | 934.15 | 934.15 | -5.00% | 36,164 |
| Jan 19, 2026 | 983.00 | 1,012.00 | 968.30 | 983.30 | 983.30 | -2.92% | 20,830 |
| Jan 16, 2026 | 1,011.00 | 1,031.00 | 1,006.70 | 1,012.90 | 1,012.90 | 0.17% | 21,996 |
| Jan 14, 2026 | 976.20 | 1,020.00 | 976.20 | 1,011.15 | 1,011.15 | 2.70% | 19,954 |
| Jan 13, 2026 | 1,005.00 | 1,010.00 | 970.00 | 984.55 | 984.55 | -0.45% | 22,716 |
| Jan 12, 2026 | 1,030.00 | 1,030.00 | 954.60 | 989.05 | 989.05 | -1.57% | 45,224 |
| Jan 9, 2026 | 1,030.00 | 1,039.00 | 997.15 | 1,004.80 | 1,004.80 | -4.27% | 77,456 |
| Jan 8, 2026 | 1,096.00 | 1,110.30 | 1,046.10 | 1,049.60 | 1,049.60 | -3.85% | 41,208 |
| Jan 7, 2026 | 1,115.10 | 1,119.95 | 1,088.00 | 1,091.65 | 1,091.65 | -0.94% | 25,451 |
| Jan 6, 2026 | 1,125.00 | 1,130.00 | 1,100.00 | 1,102.05 | 1,102.05 | -1.37% | 31,063 |
| Jan 5, 2026 | 1,114.10 | 1,130.00 | 1,085.05 | 1,117.35 | 1,117.35 | -1.36% | 37,151 |
| Jan 2, 2026 | 1,131.95 | 1,140.00 | 1,107.20 | 1,132.75 | 1,132.75 | 0.51% | 29,280 |
| Jan 1, 2026 | 1,120.00 | 1,133.80 | 1,105.15 | 1,127.00 | 1,127.00 | 3.54% | 35,736 |
| Dec 31, 2025 | 1,098.00 | 1,131.00 | 1,056.65 | 1,088.45 | 1,088.45 | -1.01% | 48,853 |
| Dec 30, 2025 | 1,115.05 | 1,160.00 | 1,093.05 | 1,099.50 | 1,099.50 | -3.32% | 69,320 |
| Dec 29, 2025 | 1,126.30 | 1,169.10 | 1,089.05 | 1,137.30 | 1,137.30 | 1.63% | 149,879 |
| Dec 26, 2025 | 1,119.05 | 1,119.05 | 1,119.05 | 1,119.05 | 1,119.05 | 5.00% | 11,607 |
| Dec 24, 2025 | 1,048.00 | 1,065.80 | 1,040.20 | 1,065.80 | 1,065.80 | 5.00% | 284,185 |
| Dec 23, 2025 | 997.40 | 1,015.05 | 960.80 | 1,015.05 | 1,015.05 | 5.00% | 108,381 |
| Dec 22, 2025 | 966.75 | 966.75 | 933.05 | 966.75 | 966.75 | 5.00% | 80,022 |
| Dec 19, 2025 | 895.00 | 920.75 | 895.00 | 920.75 | 920.75 | 4.99% | 20,301 |
| Dec 18, 2025 | 823.00 | 876.95 | 796.75 | 876.95 | 876.95 | 5.00% | 207,219 |
| Dec 17, 2025 | 870.00 | 879.15 | 835.20 | 835.20 | 835.20 | -5.00% | 91,604 |
| Dec 16, 2025 | 931.95 | 935.00 | 877.75 | 879.15 | 879.15 | -4.84% | 94,967 |
| Dec 15, 2025 | 960.00 | 960.00 | 907.25 | 923.90 | 923.90 | -2.98% | 70,880 |
| Dec 12, 2025 | 950.00 | 963.50 | 947.00 | 952.25 | 952.25 | 1.05% | 21,851 |
| Dec 11, 2025 | 949.00 | 959.95 | 935.70 | 942.35 | 942.35 | 0.71% | 34,556 |
| Dec 10, 2025 | 937.50 | 953.45 | 925.00 | 935.70 | 935.70 | 1.80% | 35,383 |
| Dec 9, 2025 | 912.05 | 948.00 | 905.45 | 919.15 | 919.15 | -3.12% | 96,980 |
| Dec 8, 2025 | 1,016.00 | 1,016.00 | 948.80 | 948.80 | 948.80 | -5.00% | 66,995 |
| Dec 5, 2025 | 990.00 | 1,016.85 | 968.80 | 998.70 | 998.70 | 3.12% | 230,981 |
| Dec 4, 2025 | 968.45 | 968.45 | 936.80 | 968.45 | 968.45 | 5.00% | 33,510 |
| Dec 3, 2025 | 860.05 | 922.35 | 839.55 | 922.35 | 922.35 | 5.00% | 163,025 |
| Dec 2, 2025 | 893.30 | 930.00 | 878.45 | 878.45 | 878.45 | -5.00% | 277,925 |
| Dec 1, 2025 | 999.90 | 999.90 | 924.65 | 924.65 | 924.65 | -5.00% | 127,337 |
| Nov 28, 2025 | 997.50 | 1,020.00 | 952.20 | 973.30 | 973.30 | -2.43% | 128,511 |
| Nov 27, 2025 | 1,050.10 | 1,063.85 | 997.50 | 997.50 | 997.50 | -5.00% | 156,928 |
| Nov 26, 2025 | 1,064.70 | 1,117.05 | 1,042.60 | 1,049.95 | 1,049.95 | -1.60% | 91,974 |
| Nov 25, 2025 | 1,134.95 | 1,134.95 | 1,053.05 | 1,067.05 | 1,067.05 | -3.63% | 62,716 |
| Nov 24, 2025 | 1,152.20 | 1,168.85 | 1,100.10 | 1,107.20 | 1,107.20 | -4.38% | 64,253 |
| Nov 21, 2025 | 1,210.00 | 1,210.00 | 1,136.80 | 1,157.95 | 1,157.95 | -3.23% | 50,671 |
| Nov 20, 2025 | 1,210.00 | 1,255.00 | 1,180.00 | 1,196.60 | 1,196.60 | -0.71% | 101,348 |
| Nov 19, 2025 | 1,184.00 | 1,205.20 | 1,165.15 | 1,205.20 | 1,205.20 | 5.00% | 124,398 |
| Nov 18, 2025 | 1,093.20 | 1,147.85 | 1,093.20 | 1,147.85 | 1,147.85 | 5.00% | 62,821 |
| Nov 17, 2025 | 1,126.00 | 1,139.95 | 1,090.85 | 1,093.20 | 1,093.20 | -4.79% | 129,395 |
| Nov 14, 2025 | 1,202.00 | 1,205.00 | 1,142.00 | 1,148.25 | 1,148.25 | -4.47% | 82,201 |
| Nov 13, 2025 | 1,215.05 | 1,222.00 | 1,199.95 | 1,202.00 | 1,202.00 | -1.71% | 61,874 |
| Nov 12, 2025 | 1,223.00 | 1,257.95 | 1,200.00 | 1,222.90 | 1,222.90 | 0.13% | 75,687 |