Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 904.55
-5.65 (-0.62%)
At close: Mar 6, 2026
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 908.95 | 922.25 | 898.95 | 904.55 | 904.55 | -0.62% | 14,973 |
| Mar 5, 2026 | 917.95 | 925.00 | 901.05 | 910.20 | 910.20 | 1.14% | 17,594 |
| Mar 4, 2026 | 915.00 | 915.00 | 885.00 | 899.95 | 899.95 | -3.23% | 13,669 |
| Mar 2, 2026 | 913.70 | 960.00 | 912.70 | 930.00 | 930.00 | -4.22% | 16,550 |
| Feb 27, 2026 | 990.00 | 990.00 | 965.00 | 970.95 | 970.95 | -1.76% | 11,661 |
| Feb 26, 2026 | 991.70 | 1,012.40 | 972.05 | 988.30 | 988.30 | 2.08% | 14,058 |
| Feb 25, 2026 | 982.95 | 999.85 | 964.50 | 968.15 | 968.15 | 1.42% | 16,690 |
| Feb 24, 2026 | 999.90 | 999.90 | 950.80 | 954.60 | 954.60 | -3.25% | 19,766 |
| Feb 23, 2026 | 1,040.00 | 1,040.05 | 984.05 | 986.65 | 986.65 | -2.02% | 9,881 |
| Feb 20, 2026 | 1,020.05 | 1,062.65 | 996.65 | 1,007.00 | 1,007.00 | -0.34% | 17,916 |
| Feb 19, 2026 | 1,043.00 | 1,043.00 | 1,005.00 | 1,010.40 | 1,010.40 | -1.93% | 19,653 |
| Feb 18, 2026 | 1,089.95 | 1,089.95 | 985.00 | 1,030.30 | 1,030.30 | 1.60% | 115,792 |
| Feb 17, 2026 | 1,005.05 | 1,029.00 | 1,001.00 | 1,014.10 | 1,014.10 | -0.99% | 51,601 |
| Feb 16, 2026 | 1,053.00 | 1,057.95 | 986.00 | 1,024.25 | 1,024.25 | -0.37% | 48,924 |
| Feb 13, 2026 | 1,060.00 | 1,060.00 | 972.00 | 1,028.05 | 1,028.05 | -4.81% | 115,385 |
| Feb 12, 2026 | 1,225.95 | 1,225.95 | 997.15 | 1,080.05 | 1,080.05 | -9.82% | 96,683 |
| Feb 11, 2026 | 1,253.95 | 1,253.95 | 1,153.30 | 1,197.60 | 1,197.60 | -5.19% | 63,606 |
| Feb 10, 2026 | 1,295.00 | 1,345.55 | 1,245.00 | 1,263.10 | 1,263.10 | 2.85% | 145,226 |
| Feb 9, 2026 | 1,210.00 | 1,248.00 | 1,181.35 | 1,228.10 | 1,228.10 | 3.15% | 100,084 |
| Feb 6, 2026 | 1,234.80 | 1,234.80 | 1,140.70 | 1,190.60 | 1,190.60 | 1.65% | 70,432 |
| Feb 5, 2026 | 1,089.70 | 1,186.00 | 1,089.70 | 1,171.30 | 1,171.30 | 9.27% | 127,187 |
| Feb 4, 2026 | 1,034.00 | 1,071.90 | 1,016.05 | 1,071.90 | 1,071.90 | 5.00% | 33,161 |
| Feb 3, 2026 | 1,020.90 | 1,020.90 | 1,001.20 | 1,020.90 | 1,020.90 | 5.00% | 22,770 |
| Feb 2, 2026 | 1,019.00 | 1,019.00 | 947.65 | 972.30 | 972.30 | -0.98% | 23,567 |
| Feb 1, 2026 | 1,024.00 | 1,027.00 | 960.00 | 981.90 | 981.90 | -1.88% | 31,073 |
| Jan 30, 2026 | 973.00 | 1,007.30 | 923.55 | 1,000.75 | 1,000.75 | 4.32% | 79,135 |
| Jan 29, 2026 | 959.35 | 959.35 | 959.35 | 959.35 | 959.35 | 5.00% | 7,974 |
| Jan 28, 2026 | 870.30 | 913.70 | 870.30 | 913.70 | 913.70 | 5.00% | 12,049 |
| Jan 27, 2026 | 884.70 | 890.00 | 836.50 | 870.20 | 870.20 | 2.21% | 29,614 |
| Jan 23, 2026 | 866.70 | 899.00 | 829.95 | 851.35 | 851.35 | -1.77% | 20,720 |
| 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 |