Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 998.70
+30.25 (3.12%)
At close: Dec 5, 2025
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,222.00 | 1,267.80 | 1,201.70 | 1,221.35 | 1,221.35 | -2.53% | 111,213 |
| Nov 10, 2025 | 1,253.10 | 1,300.00 | 1,253.10 | 1,253.10 | 1,253.10 | -5.00% | 155,556 |
| Nov 7, 2025 | 1,319.05 | 1,319.05 | 1,319.05 | 1,319.05 | 1,319.05 | -5.00% | 37,879 |
| Nov 6, 2025 | 1,469.00 | 1,484.95 | 1,388.45 | 1,388.45 | 1,388.45 | -5.00% | 104,384 |
| Nov 4, 2025 | 1,499.00 | 1,514.90 | 1,435.00 | 1,461.50 | 1,461.50 | 0.47% | 162,672 |
| Nov 3, 2025 | 1,426.90 | 1,454.70 | 1,426.90 | 1,454.70 | 1,454.70 | 5.00% | 36,381 |
| Oct 31, 2025 | 1,324.95 | 1,385.45 | 1,318.00 | 1,385.45 | 1,385.45 | 5.00% | 136,176 |
| Oct 30, 2025 | 1,285.55 | 1,340.00 | 1,285.55 | 1,319.50 | 1,319.50 | 2.87% | 53,423 |
| Oct 29, 2025 | 1,330.00 | 1,344.80 | 1,274.10 | 1,282.70 | 1,282.70 | -3.36% | 70,046 |
| Oct 28, 2025 | 1,305.00 | 1,373.05 | 1,290.00 | 1,327.30 | 1,327.30 | 1.50% | 111,050 |
| Oct 27, 2025 | 1,345.00 | 1,349.00 | 1,281.55 | 1,307.70 | 1,307.70 | -3.06% | 116,574 |
| Oct 24, 2025 | 1,385.05 | 1,399.00 | 1,347.15 | 1,349.00 | 1,349.00 | -4.87% | 172,467 |
| Oct 23, 2025 | 1,518.00 | 1,518.00 | 1,418.05 | 1,418.05 | 1,418.05 | -5.00% | 96,566 |
| Oct 21, 2025 | 1,498.00 | 1,499.00 | 1,485.00 | 1,492.65 | 1,492.65 | 0.70% | 8,745 |
| Oct 20, 2025 | 1,460.20 | 1,498.00 | 1,450.00 | 1,482.30 | 1,482.30 | 1.40% | 16,580 |
| Oct 17, 2025 | 1,483.00 | 1,494.00 | 1,451.50 | 1,461.85 | 1,461.85 | -1.35% | 32,400 |
| Oct 16, 2025 | 1,496.25 | 1,520.00 | 1,475.00 | 1,481.80 | 1,481.80 | -1.40% | 13,275 |
| Oct 15, 2025 | 1,460.00 | 1,519.35 | 1,448.20 | 1,502.80 | 1,502.80 | 3.86% | 61,195 |
| Oct 14, 2025 | 1,478.05 | 1,510.00 | 1,441.25 | 1,447.00 | 1,447.00 | -2.20% | 36,064 |
| Oct 13, 2025 | 1,477.70 | 1,552.00 | 1,452.35 | 1,479.60 | 1,479.60 | -0.28% | 59,934 |
| Oct 10, 2025 | 1,513.35 | 1,541.00 | 1,472.30 | 1,483.70 | 1,483.70 | -1.66% | 33,842 |
| Oct 9, 2025 | 1,547.00 | 1,568.00 | 1,490.00 | 1,508.75 | 1,508.75 | -1.46% | 43,060 |
| Oct 8, 2025 | 1,559.00 | 1,586.00 | 1,525.20 | 1,531.05 | 1,531.05 | -0.97% | 32,023 |
| Oct 7, 2025 | 1,601.50 | 1,615.95 | 1,535.00 | 1,546.00 | 1,546.00 | -3.46% | 21,350 |
| Oct 6, 2025 | 1,629.00 | 1,634.50 | 1,591.50 | 1,601.40 | 1,601.40 | -0.90% | 18,627 |
| Oct 3, 2025 | 1,539.70 | 1,616.65 | 1,521.40 | 1,615.90 | 1,615.90 | 4.95% | 33,842 |
| Oct 1, 2025 | 1,569.95 | 1,569.95 | 1,511.30 | 1,539.70 | 1,539.70 | 0.49% | 15,678 |
| Sep 30, 2025 | 1,550.00 | 1,588.80 | 1,522.00 | 1,532.20 | 1,532.20 | -0.03% | 19,178 |
| Sep 29, 2025 | 1,564.95 | 1,564.95 | 1,530.50 | 1,532.65 | 1,532.65 | -1.21% | 12,580 |
| Sep 26, 2025 | 1,600.15 | 1,600.15 | 1,533.10 | 1,551.35 | 1,551.35 | -3.85% | 49,355 |
| Sep 25, 2025 | 1,567.80 | 1,618.15 | 1,550.35 | 1,613.50 | 1,613.50 | 4.70% | 93,795 |
| Sep 24, 2025 | 1,605.90 | 1,619.90 | 1,535.00 | 1,541.10 | 1,541.10 | -3.96% | 65,259 |