Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 664.00
-39.90 (-5.67%)
At close: Nov 13, 2026
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 702.10 | 702.10 | 662.10 | 664.00 | 664.00 | -5.67% | 16,791 |
| Nov 12, 2026 | 733.00 | 748.15 | 696.05 | 703.90 | 703.90 | -3.01% | 17,541 |
| Nov 11, 2026 | 717.95 | 735.00 | 700.00 | 725.75 | 725.75 | 2.19% | 4,638 |
| Nov 9, 2026 | 670.00 | 721.15 | 664.25 | 710.20 | 710.20 | 5.10% | 11,320 |
| Nov 8, 2026 | 695.00 | 695.00 | 659.20 | 675.75 | 675.75 | 2.29% | 565 |
| Nov 6, 2026 | 672.00 | 672.00 | 652.40 | 660.65 | 660.65 | -3.01% | 4,122 |
| Nov 5, 2026 | 660.00 | 686.00 | 657.00 | 681.15 | 681.15 | 5.13% | 11,311 |
| Nov 4, 2026 | 617.00 | 670.00 | 602.20 | 647.90 | 647.90 | 7.21% | 31,777 |
| Nov 3, 2026 | 615.50 | 625.85 | 600.00 | 604.35 | 604.35 | -0.46% | 10,211 |
| Nov 2, 2026 | 621.50 | 621.50 | 601.00 | 607.15 | 607.15 | 0.25% | 11,788 |
| Oct 30, 2026 | 625.05 | 625.05 | 602.70 | 605.65 | 605.65 | -3.12% | 4,420 |
| Oct 29, 2026 | 629.80 | 632.00 | 618.00 | 625.15 | 625.15 | 1.00% | 1,473 |
| Oct 28, 2026 | 625.00 | 625.45 | 609.55 | 618.95 | 618.95 | -0.76% | 6,797 |
| Oct 27, 2026 | 620.00 | 636.00 | 616.00 | 623.70 | 623.70 | 1.65% | 4,466 |
| Oct 26, 2026 | 615.30 | 620.00 | 601.45 | 613.55 | 613.55 | -0.57% | 8,558 |
| Oct 23, 2026 | 665.00 | 665.00 | 608.00 | 617.05 | 617.05 | -4.61% | 4,465 |
| Oct 22, 2026 | 635.00 | 665.45 | 635.00 | 646.85 | 646.85 | 0.54% | 16,353 |
| Oct 21, 2026 | 667.70 | 671.75 | 635.00 | 643.35 | 643.35 | -4.51% | 5,181 |
| Oct 19, 2026 | 707.75 | 707.75 | 663.50 | 673.75 | 673.75 | -3.08% | 2,353 |
| Oct 16, 2026 | 670.00 | 703.00 | 670.00 | 695.15 | 695.15 | 2.18% | 12,547 |
| Oct 15, 2026 | 676.45 | 692.05 | 671.85 | 680.35 | 680.35 | 0.44% | 2,598 |
| Oct 14, 2026 | 663.05 | 685.30 | 660.50 | 677.40 | 677.40 | 2.45% | 10,551 |
| Oct 13, 2026 | 659.05 | 663.80 | 642.40 | 661.20 | 661.20 | 1.94% | 2,637 |
| Oct 12, 2026 | 689.90 | 689.90 | 642.30 | 648.60 | 648.60 | -1.06% | 2,601 |
| Oct 9, 2026 | 665.20 | 670.45 | 654.65 | 655.55 | 655.55 | -1.71% | 7,466 |
| Oct 8, 2026 | 700.40 | 700.40 | 661.00 | 666.95 | 666.95 | -3.36% | 4,712 |
| Oct 7, 2026 | 709.95 | 713.00 | 689.10 | 690.15 | 690.15 | -4.01% | 9,597 |
| Oct 6, 2026 | 644.85 | 745.90 | 644.85 | 719.00 | 719.00 | 10.73% | 28,199 |
| Oct 5, 2026 | 657.90 | 664.35 | 635.30 | 649.30 | 649.30 | -0.54% | 5,942 |
| 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 |