Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 932.65
-4.95 (-0.53%)
At close: Jun 19, 2026
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 950.00 | 951.85 | 917.70 | 937.60 | 937.60 | -0.86% | 18,130 |
| Jun 17, 2026 | 951.70 | 971.95 | 939.65 | 945.70 | 945.70 | -0.46% | 8,448 |
| Jun 16, 2026 | 949.00 | 955.20 | 933.00 | 950.05 | 950.05 | 1.70% | 17,768 |
| Jun 15, 2026 | 970.00 | 1,039.00 | 922.00 | 934.15 | 934.15 | 1.38% | 86,471 |
| Jun 12, 2026 | 945.00 | 945.00 | 916.00 | 921.45 | 921.45 | 1.44% | 8,501 |
| Jun 11, 2026 | 918.00 | 920.65 | 903.50 | 908.40 | 908.40 | -1.12% | 6,707 |
| Jun 10, 2026 | 945.80 | 959.80 | 915.00 | 918.65 | 918.65 | -2.87% | 11,731 |
| Jun 9, 2026 | 921.10 | 950.85 | 920.95 | 945.75 | 945.75 | 2.69% | 5,088 |
| Jun 8, 2026 | 935.00 | 942.65 | 913.00 | 920.95 | 920.95 | -2.92% | 7,844 |
| Jun 5, 2026 | 948.10 | 959.95 | 942.40 | 948.65 | 948.65 | 0.19% | 14,031 |
| Jun 4, 2026 | 959.95 | 966.30 | 944.30 | 946.85 | 946.85 | -0.19% | 18,530 |
| Jun 3, 2026 | 979.75 | 979.75 | 919.00 | 948.65 | 948.65 | -0.15% | 6,262 |
| Jun 2, 2026 | 965.90 | 966.25 | 938.00 | 950.10 | 950.10 | 0.05% | 8,941 |
| Jun 1, 2026 | 942.05 | 988.95 | 940.00 | 949.60 | 949.60 | 1.59% | 12,411 |
| May 29, 2026 | 965.10 | 989.00 | 928.20 | 934.75 | 934.75 | -3.53% | 24,781 |
| May 27, 2026 | 991.15 | 1,011.00 | 965.00 | 969.00 | 969.00 | -1.65% | 30,088 |
| May 26, 2026 | 909.00 | 1,021.85 | 901.20 | 985.30 | 985.30 | 9.11% | 68,501 |
| May 25, 2026 | 918.00 | 926.90 | 900.95 | 903.00 | 903.00 | -0.26% | 18,936 |
| May 22, 2026 | 917.05 | 923.50 | 900.00 | 905.35 | 905.35 | -1.18% | 22,670 |
| May 21, 2026 | 928.05 | 955.75 | 909.75 | 916.15 | 916.15 | -0.60% | 13,499 |
| May 20, 2026 | 925.00 | 931.50 | 901.10 | 921.70 | 921.70 | 0.57% | 4,583 |
| May 19, 2026 | 901.00 | 956.55 | 901.00 | 916.45 | 916.45 | 0.79% | 16,991 |
| May 18, 2026 | 950.05 | 950.10 | 900.00 | 909.25 | 909.25 | -4.08% | 29,645 |
| May 15, 2026 | 950.00 | 1,022.80 | 942.05 | 947.95 | 947.95 | -5.45% | 50,230 |
| May 14, 2026 | 1,008.65 | 1,029.00 | 990.00 | 1,002.60 | 1,002.60 | -0.59% | 27,487 |
| May 13, 2026 | 1,036.95 | 1,096.15 | 993.25 | 1,008.50 | 1,008.50 | -2.50% | 30,782 |
| May 12, 2026 | 1,065.05 | 1,084.95 | 1,026.95 | 1,034.40 | 1,034.40 | -2.64% | 25,878 |
| May 11, 2026 | 1,092.35 | 1,133.85 | 1,052.25 | 1,062.40 | 1,062.40 | -2.74% | 23,133 |
| May 8, 2026 | 994.95 | 1,113.95 | 994.90 | 1,092.30 | 1,092.30 | 9.72% | 47,779 |
| May 7, 2026 | 1,034.70 | 1,034.75 | 992.25 | 995.55 | 995.55 | -0.35% | 13,853 |
| May 6, 2026 | 1,030.00 | 1,049.00 | 991.20 | 999.05 | 999.05 | -2.01% | 18,849 |
| May 5, 2026 | 1,056.20 | 1,080.00 | 1,014.80 | 1,019.55 | 1,019.55 | -3.19% | 15,756 |
| May 4, 2026 | 1,073.25 | 1,106.35 | 1,041.60 | 1,053.15 | 1,053.15 | -1.93% | 15,098 |
| Apr 30, 2026 | 1,096.15 | 1,118.90 | 1,070.00 | 1,073.85 | 1,073.85 | -2.04% | 10,367 |
| Apr 29, 2026 | 1,103.00 | 1,107.00 | 1,071.20 | 1,096.20 | 1,096.20 | 0.14% | 11,818 |
| Apr 28, 2026 | 1,139.95 | 1,145.95 | 1,084.15 | 1,094.70 | 1,094.70 | -2.67% | 8,324 |
| Apr 27, 2026 | 1,105.25 | 1,139.60 | 1,095.00 | 1,124.70 | 1,124.70 | 3.79% | 8,805 |
| Apr 24, 2026 | 1,101.10 | 1,122.00 | 1,065.00 | 1,083.60 | 1,083.60 | -2.17% | 14,798 |
| Apr 23, 2026 | 1,162.00 | 1,166.40 | 1,101.05 | 1,107.65 | 1,107.65 | -5.06% | 11,166 |
| Apr 22, 2026 | 1,189.80 | 1,189.80 | 1,146.00 | 1,166.70 | 1,166.70 | 0.82% | 4,202 |
| Apr 21, 2026 | 1,180.45 | 1,200.85 | 1,154.20 | 1,157.20 | 1,157.20 | -1.97% | 13,423 |
| Apr 20, 2026 | 1,249.55 | 1,250.00 | 1,165.00 | 1,180.45 | 1,180.45 | -3.91% | 11,094 |
| Apr 17, 2026 | 1,155.00 | 1,238.00 | 1,154.90 | 1,228.45 | 1,228.45 | 7.65% | 14,568 |
| Apr 16, 2026 | 1,125.10 | 1,160.70 | 1,112.85 | 1,141.15 | 1,141.15 | 2.78% | 21,398 |
| Apr 15, 2026 | 1,143.80 | 1,175.00 | 1,094.20 | 1,110.30 | 1,110.30 | 0.93% | 32,331 |
| Apr 13, 2026 | 1,058.40 | 1,163.00 | 1,048.55 | 1,100.10 | 1,100.10 | 0.17% | 18,983 |
| Apr 10, 2026 | 1,075.00 | 1,107.00 | 1,052.75 | 1,098.20 | 1,098.20 | 4.24% | 11,467 |
| Apr 9, 2026 | 1,099.95 | 1,099.95 | 1,039.20 | 1,053.55 | 1,053.55 | -2.12% | 10,988 |
| Apr 8, 2026 | 1,079.65 | 1,106.00 | 1,039.45 | 1,076.40 | 1,076.40 | 6.04% | 20,661 |
| Apr 7, 2026 | 999.95 | 1,036.00 | 987.15 | 1,015.10 | 1,015.10 | 2.55% | 12,965 |