Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 652.85
-14.75 (-2.21%)
At close: Oct 1, 2026
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 667.05 | 677.30 | 635.30 | 652.85 | 652.85 | -2.21% | 19,785 |
| Sep 30, 2026 | 701.50 | 701.50 | 665.50 | 667.60 | 667.60 | -1.59% | 5,776 |
| Sep 29, 2026 | 686.00 | 686.10 | 669.00 | 678.40 | 678.40 | -0.94% | 5,288 |
| Sep 28, 2026 | 680.05 | 694.95 | 677.50 | 684.85 | 684.85 | -0.59% | 6,830 |
| Sep 25, 2026 | 700.00 | 702.00 | 683.50 | 688.90 | 688.90 | -0.81% | 3,122 |
| Sep 24, 2026 | 715.00 | 715.00 | 690.50 | 694.55 | 694.55 | -2.35% | 3,140 |
| Sep 23, 2026 | 703.05 | 715.00 | 700.45 | 711.25 | 711.25 | 1.36% | 5,448 |
| Sep 22, 2026 | 724.95 | 724.95 | 670.00 | 701.70 | 701.70 | -1.11% | 4,291 |
| Sep 21, 2026 | 688.95 | 719.95 | 681.00 | 709.55 | 709.55 | 5.06% | 20,865 |
| Sep 18, 2026 | 692.75 | 715.00 | 673.30 | 675.40 | 675.40 | -0.81% | 12,537 |
| Sep 17, 2026 | 677.90 | 695.00 | 668.45 | 684.40 | 680.90 | 1.50% | 11,516 |
| Sep 16, 2026 | 676.60 | 687.55 | 664.00 | 674.30 | 670.85 | -0.39% | 7,490 |
| Sep 15, 2026 | 709.95 | 714.80 | 673.00 | 676.95 | 673.49 | -4.22% | 5,205 |
| Sep 11, 2026 | 689.95 | 716.45 | 673.25 | 706.80 | 703.19 | 3.00% | 17,251 |
| Sep 10, 2026 | 690.00 | 714.90 | 680.55 | 686.20 | 682.69 | -0.31% | 8,371 |
| Sep 9, 2026 | 703.00 | 705.00 | 685.60 | 688.30 | 684.78 | -2.01% | 7,825 |
| Sep 8, 2026 | 715.00 | 720.70 | 697.30 | 702.40 | 698.81 | -0.91% | 13,171 |
| Sep 7, 2026 | 680.05 | 723.90 | 680.05 | 708.85 | 705.22 | 4.55% | 21,676 |
| Sep 4, 2026 | 677.00 | 703.00 | 672.15 | 678.00 | 674.53 | -0.10% | 18,647 |
| Sep 3, 2026 | 708.05 | 714.50 | 675.00 | 678.65 | 675.18 | -2.78% | 24,517 |
| Sep 2, 2026 | 699.95 | 719.35 | 696.00 | 698.05 | 694.48 | -0.89% | 15,610 |
| Sep 1, 2026 | 711.05 | 720.00 | 701.00 | 704.30 | 700.70 | -0.96% | 9,118 |
| Aug 31, 2026 | 720.30 | 720.30 | 703.35 | 711.10 | 707.46 | -1.64% | 4,143 |
| Aug 28, 2026 | 740.00 | 740.00 | 720.00 | 722.95 | 719.25 | -0.59% | 8,353 |
| Aug 27, 2026 | 720.10 | 742.85 | 720.00 | 727.25 | 723.53 | -0.32% | 8,753 |
| Aug 26, 2026 | 729.85 | 738.85 | 724.00 | 729.55 | 725.82 | 0.82% | 18,022 |
| Aug 25, 2026 | 717.75 | 736.35 | 715.00 | 723.60 | 719.90 | 0.46% | 6,921 |
| Aug 24, 2026 | 719.95 | 744.65 | 690.00 | 720.30 | 716.62 | -5.03% | 16,945 |
| Aug 21, 2026 | 779.00 | 779.00 | 754.00 | 758.45 | 754.57 | -0.44% | 6,447 |
| Aug 20, 2026 | 764.65 | 777.50 | 760.00 | 761.80 | 757.90 | -0.39% | 11,025 |
| Aug 19, 2026 | 820.00 | 820.00 | 762.00 | 764.75 | 760.84 | -2.49% | 8,964 |
| Aug 18, 2026 | 781.35 | 792.25 | 780.10 | 784.30 | 780.29 | 0.40% | 3,053 |
| Aug 17, 2026 | 825.00 | 835.00 | 776.50 | 781.15 | 777.16 | -4.50% | 25,193 |
| Aug 14, 2026 | 813.90 | 830.00 | 775.70 | 818.00 | 813.82 | 2.71% | 25,059 |
| Aug 13, 2026 | 754.95 | 809.45 | 749.55 | 796.45 | 792.38 | 6.38% | 28,624 |
| Aug 12, 2026 | 788.00 | 788.00 | 736.80 | 748.70 | 744.87 | -5.79% | 30,727 |
| Aug 11, 2026 | 845.00 | 869.85 | 777.70 | 794.75 | 790.69 | -5.59% | 21,117 |
| Aug 10, 2026 | 845.95 | 848.95 | 838.60 | 841.80 | 837.50 | -0.02% | 4,762 |
| Aug 7, 2026 | 861.95 | 861.95 | 835.25 | 842.00 | 837.69 | -0.61% | 7,334 |
| Aug 6, 2026 | 874.00 | 874.00 | 799.60 | 847.20 | 842.87 | -1.25% | 2,093 |
| Aug 5, 2026 | 879.95 | 885.85 | 855.65 | 857.95 | 853.56 | -0.28% | 10,498 |
| Aug 4, 2026 | 836.00 | 872.00 | 832.50 | 860.35 | 855.95 | 3.35% | 8,558 |
| Aug 3, 2026 | 840.15 | 858.40 | 822.50 | 832.50 | 828.24 | -0.77% | 5,143 |
| Jul 31, 2026 | 835.45 | 853.95 | 834.10 | 838.95 | 834.66 | -0.17% | 7,260 |
| Jul 30, 2026 | 868.75 | 868.75 | 836.05 | 840.40 | 836.10 | -1.57% | 7,689 |
| Jul 29, 2026 | 840.00 | 857.95 | 840.00 | 853.80 | 849.43 | 1.14% | 3,134 |
| Jul 28, 2026 | 855.05 | 876.95 | 842.00 | 844.15 | 839.83 | -1.80% | 10,900 |
| Jul 27, 2026 | 897.70 | 899.60 | 856.65 | 859.65 | 855.25 | -1.24% | 19,539 |
| Jul 24, 2026 | 890.00 | 890.00 | 855.50 | 870.45 | 866.00 | -0.14% | 8,049 |
| Jul 23, 2026 | 852.15 | 894.60 | 852.15 | 871.70 | 867.24 | 0.33% | 5,162 |