Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 1,748.95
-56.75 (-3.14%)
At close: Sep 5, 2025
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,810.00 | 1,817.95 | 1,734.30 | 1,748.95 | 1,748.95 | -3.14% | 34,506 |
| Sep 4, 2025 | 1,850.00 | 1,869.75 | 1,763.85 | 1,805.70 | 1,805.70 | -0.13% | 48,876 |
| Sep 3, 2025 | 1,733.50 | 1,808.10 | 1,730.00 | 1,808.10 | 1,808.10 | 5.00% | 30,798 |
| Sep 2, 2025 | 1,735.00 | 1,760.00 | 1,713.00 | 1,722.00 | 1,722.00 | 0.53% | 17,440 |
| Sep 1, 2025 | 1,765.00 | 1,819.90 | 1,701.20 | 1,712.95 | 1,712.95 | -3.14% | 63,475 |
| Aug 29, 2025 | 1,815.00 | 1,845.00 | 1,754.00 | 1,768.45 | 1,768.45 | -2.10% | 33,743 |
| Aug 28, 2025 | 1,881.00 | 1,893.40 | 1,787.20 | 1,806.40 | 1,806.40 | -3.98% | 65,241 |
| Aug 26, 2025 | 1,890.00 | 1,924.85 | 1,841.00 | 1,881.25 | 1,881.25 | -0.20% | 42,654 |
| Aug 25, 2025 | 1,879.35 | 1,952.00 | 1,870.00 | 1,884.95 | 1,884.95 | 0.80% | 82,506 |
| Aug 22, 2025 | 1,862.00 | 1,908.00 | 1,820.00 | 1,870.00 | 1,870.00 | 0.30% | 45,191 |
| Aug 21, 2025 | 1,790.00 | 1,880.00 | 1,780.00 | 1,864.35 | 1,864.35 | 3.96% | 62,524 |
| Aug 20, 2025 | 1,812.10 | 1,819.90 | 1,763.35 | 1,793.25 | 1,793.25 | -1.55% | 24,639 |
| Aug 19, 2025 | 1,842.00 | 1,842.00 | 1,754.30 | 1,821.40 | 1,821.40 | 1.01% | 50,122 |
| Aug 18, 2025 | 1,775.00 | 1,803.10 | 1,750.00 | 1,803.10 | 1,803.10 | 5.00% | 66,735 |
| Aug 14, 2025 | 1,680.60 | 1,740.00 | 1,680.60 | 1,717.25 | 1,717.25 | 2.18% | 25,272 |
| Aug 13, 2025 | 1,680.05 | 1,737.10 | 1,651.30 | 1,680.60 | 1,680.60 | -0.61% | 23,927 |
| Aug 12, 2025 | 1,725.00 | 1,764.00 | 1,680.00 | 1,690.95 | 1,690.95 | -0.51% | 23,146 |
| Aug 11, 2025 | 1,659.55 | 1,740.00 | 1,612.25 | 1,699.60 | 1,699.60 | 2.41% | 42,791 |
| Aug 8, 2025 | 1,699.65 | 1,724.90 | 1,640.00 | 1,659.55 | 1,659.55 | -1.71% | 25,151 |
| Aug 7, 2025 | 1,745.00 | 1,758.90 | 1,672.65 | 1,688.40 | 1,688.40 | -3.33% | 42,607 |
| Aug 6, 2025 | 1,797.10 | 1,797.10 | 1,722.30 | 1,746.50 | 1,746.50 | -2.82% | 49,795 |
| Aug 5, 2025 | 1,828.00 | 1,829.00 | 1,753.30 | 1,797.15 | 1,797.15 | -0.29% | 50,923 |
| Aug 4, 2025 | 1,751.90 | 1,817.70 | 1,692.30 | 1,802.40 | 1,802.40 | 2.88% | 81,068 |
| Aug 1, 2025 | 1,935.15 | 1,935.15 | 1,750.85 | 1,751.90 | 1,751.90 | -4.94% | 428,496 |
| Jul 31, 2025 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 5.00% | 39,868 |
| Jul 30, 2025 | 1,695.00 | 1,760.40 | 1,593.35 | 1,755.25 | 1,755.25 | 4.69% | 224,115 |
| Jul 29, 2025 | 1,637.80 | 1,677.55 | 1,604.00 | 1,676.60 | 1,676.60 | 4.94% | 126,304 |
| Jul 28, 2025 | 1,519.95 | 1,597.70 | 1,519.95 | 1,597.70 | 1,597.70 | 5.00% | 64,964 |
| Jul 25, 2025 | 1,517.00 | 1,548.00 | 1,493.00 | 1,521.65 | 1,521.65 | -0.72% | 27,836 |
| Jul 24, 2025 | 1,582.00 | 1,596.90 | 1,527.80 | 1,532.75 | 1,532.75 | -3.55% | 29,802 |
| Jul 23, 2025 | 1,570.00 | 1,620.00 | 1,562.30 | 1,589.10 | 1,589.10 | 2.33% | 90,150 |
| Jul 22, 2025 | 1,489.75 | 1,552.95 | 1,440.05 | 1,552.95 | 1,552.95 | 5.00% | 72,531 |
| Jul 21, 2025 | 1,440.00 | 1,494.85 | 1,410.00 | 1,479.00 | 1,479.00 | 2.36% | 37,543 |
| Jul 18, 2025 | 1,498.05 | 1,510.55 | 1,435.10 | 1,444.95 | 1,444.95 | -4.35% | 47,258 |
| Jul 17, 2025 | 1,518.00 | 1,528.00 | 1,503.30 | 1,510.60 | 1,510.60 | -0.48% | 19,164 |
| Jul 16, 2025 | 1,521.00 | 1,534.00 | 1,512.40 | 1,517.90 | 1,517.90 | 0.36% | 15,138 |
| Jul 15, 2025 | 1,497.80 | 1,538.80 | 1,489.75 | 1,512.40 | 1,512.40 | 1.52% | 47,930 |
| Jul 14, 2025 | 1,467.00 | 1,516.00 | 1,465.00 | 1,489.75 | 1,489.75 | 1.57% | 36,717 |
| Jul 11, 2025 | 1,489.90 | 1,510.00 | 1,451.00 | 1,466.70 | 1,466.70 | -1.57% | 28,721 |
| Jul 10, 2025 | 1,476.00 | 1,530.00 | 1,475.05 | 1,490.15 | 1,490.15 | -0.21% | 29,828 |
| Jul 9, 2025 | 1,509.95 | 1,510.00 | 1,480.00 | 1,493.30 | 1,493.30 | -0.12% | 26,328 |
| Jul 8, 2025 | 1,486.90 | 1,560.90 | 1,478.00 | 1,495.10 | 1,495.10 | 0.51% | 140,883 |
| Jul 7, 2025 | 1,498.00 | 1,515.90 | 1,461.50 | 1,487.45 | 1,487.45 | 3.03% | 103,671 |
| Jul 4, 2025 | 1,435.00 | 1,469.90 | 1,411.25 | 1,443.75 | 1,443.75 | 2.30% | 38,749 |
| Jul 3, 2025 | 1,488.00 | 1,511.25 | 1,386.75 | 1,411.25 | 1,411.25 | -1.95% | 159,619 |
| Jul 2, 2025 | 1,415.00 | 1,439.30 | 1,406.05 | 1,439.30 | 1,439.30 | 5.00% | 45,055 |
| Jul 1, 2025 | 1,295.00 | 1,370.80 | 1,280.00 | 1,370.80 | 1,370.80 | 5.00% | 87,811 |
| Jun 30, 2025 | 1,329.00 | 1,338.65 | 1,290.00 | 1,305.55 | 1,305.55 | -1.15% | 69,674 |
| Jun 27, 2025 | 1,348.40 | 1,348.40 | 1,310.00 | 1,320.75 | 1,320.75 | -0.81% | 27,245 |
| Jun 26, 2025 | 1,330.00 | 1,360.00 | 1,321.00 | 1,331.55 | 1,331.55 | 0.04% | 30,123 |