Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 838.95
-1.45 (-0.17%)
At close: Jul 31, 2026
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 835.45 | 853.95 | 834.10 | 838.95 | 838.95 | -0.17% | 7,260 |
| Jul 30, 2026 | 868.75 | 868.75 | 836.05 | 840.40 | 840.40 | -1.57% | 7,689 |
| Jul 29, 2026 | 840.00 | 857.95 | 840.00 | 853.80 | 853.80 | 1.14% | 3,134 |
| Jul 28, 2026 | 855.05 | 876.95 | 842.00 | 844.15 | 844.15 | -1.80% | 10,900 |
| Jul 27, 2026 | 897.70 | 899.60 | 856.65 | 859.65 | 859.65 | -1.24% | 19,539 |
| Jul 24, 2026 | 890.00 | 890.00 | 855.50 | 870.45 | 870.45 | -0.14% | 8,049 |
| Jul 23, 2026 | 852.15 | 894.60 | 852.15 | 871.70 | 871.70 | 0.33% | 5,162 |
| Jul 22, 2026 | 884.05 | 895.35 | 857.60 | 868.85 | 868.85 | -1.72% | 11,556 |
| Jul 21, 2026 | 907.05 | 909.90 | 882.00 | 884.05 | 884.05 | -1.78% | 14,244 |
| Jul 20, 2026 | 902.05 | 909.55 | 897.95 | 900.05 | 900.05 | -0.50% | 2,908 |
| Jul 17, 2026 | 915.05 | 915.10 | 902.00 | 904.55 | 904.55 | -0.57% | 11,260 |
| Jul 16, 2026 | 932.95 | 932.95 | 908.10 | 909.75 | 909.75 | -0.41% | 3,687 |
| Jul 15, 2026 | 938.00 | 938.00 | 912.00 | 913.50 | 913.50 | -0.24% | 4,454 |
| Jul 14, 2026 | 928.20 | 945.00 | 913.00 | 915.70 | 915.70 | -2.63% | 8,978 |
| Jul 13, 2026 | 939.55 | 964.65 | 930.00 | 940.40 | 940.40 | 0.59% | 8,319 |
| Jul 10, 2026 | 919.40 | 953.55 | 919.40 | 934.90 | 934.90 | 3.24% | 8,439 |
| Jul 9, 2026 | 914.95 | 916.35 | 900.00 | 905.60 | 905.60 | 0.29% | 7,096 |
| Jul 8, 2026 | 916.20 | 920.50 | 899.95 | 903.00 | 903.00 | -1.92% | 5,293 |
| Jul 7, 2026 | 920.05 | 932.95 | 915.15 | 920.65 | 920.65 | -0.78% | 7,901 |
| Jul 6, 2026 | 940.00 | 948.20 | 915.65 | 927.90 | 927.90 | -0.10% | 9,888 |
| Jul 3, 2026 | 936.45 | 952.40 | 925.15 | 928.80 | 928.80 | 0.52% | 9,068 |
| Jul 2, 2026 | 924.00 | 934.30 | 910.00 | 923.95 | 923.95 | 2.07% | 12,765 |
| Jul 1, 2026 | 918.95 | 918.95 | 902.00 | 905.20 | 905.20 | -0.04% | 13,720 |
| Jun 30, 2026 | 939.00 | 939.00 | 903.50 | 905.60 | 905.60 | -1.83% | 13,534 |
| Jun 29, 2026 | 942.80 | 942.90 | 913.50 | 922.50 | 922.50 | 1.12% | 5,919 |
| Jun 25, 2026 | 925.05 | 928.10 | 902.20 | 912.25 | 912.25 | -0.68% | 13,198 |
| Jun 24, 2026 | 915.05 | 935.00 | 910.20 | 918.50 | 918.50 | 0.67% | 9,903 |
| Jun 23, 2026 | 925.15 | 934.55 | 910.00 | 912.35 | 912.35 | -1.63% | 16,266 |
| Jun 22, 2026 | 945.05 | 950.85 | 923.00 | 927.50 | 927.50 | -0.55% | 17,011 |
| Jun 19, 2026 | 931.00 | 939.80 | 927.20 | 932.65 | 932.65 | -0.53% | 8,428 |
| 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 |