Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 979.00
-48.80 (-4.75%)
At close: Mar 27, 2026
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,012.95 | 1,050.00 | 975.00 | 979.00 | 979.00 | -4.75% | 38,346 |
| Mar 25, 2026 | 923.90 | 1,055.00 | 911.05 | 1,027.80 | 1,027.80 | 14.33% | 42,577 |
| Mar 24, 2026 | 937.00 | 964.90 | 895.00 | 898.95 | 898.95 | 1.29% | 11,778 |
| Mar 23, 2026 | 922.45 | 934.10 | 864.00 | 887.50 | 887.50 | -5.69% | 36,506 |
| Mar 20, 2026 | 949.90 | 969.80 | 930.00 | 941.00 | 941.00 | 1.76% | 8,376 |
| Mar 19, 2026 | 933.90 | 977.50 | 905.00 | 924.70 | 924.70 | -3.46% | 16,233 |
| Mar 18, 2026 | 944.80 | 985.00 | 944.80 | 957.80 | 957.80 | 2.81% | 23,993 |
| Mar 17, 2026 | 951.00 | 975.00 | 918.75 | 931.65 | 931.65 | -0.76% | 19,273 |
| Mar 16, 2026 | 952.55 | 1,016.65 | 930.00 | 938.75 | 938.75 | -3.10% | 27,254 |
| Mar 13, 2026 | 992.05 | 1,011.45 | 948.55 | 968.75 | 968.75 | -3.94% | 11,508 |
| Mar 12, 2026 | 975.10 | 1,065.00 | 948.75 | 1,008.50 | 1,008.50 | 3.56% | 39,341 |
| Mar 11, 2026 | 925.05 | 1,044.20 | 916.70 | 973.85 | 973.85 | 11.91% | 108,108 |
| Mar 10, 2026 | 885.00 | 885.00 | 860.00 | 870.20 | 870.20 | 1.18% | 16,920 |
| Mar 9, 2026 | 856.05 | 1,085.45 | 855.00 | 860.05 | 860.05 | -4.92% | 24,848 |
| 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 |