Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 706.80
+20.60 (3.00%)
At close: Sep 11, 2026
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 689.95 | 716.45 | 673.25 | 706.80 | 706.80 | 3.00% | 17,251 |
| Sep 10, 2026 | 690.00 | 714.90 | 680.55 | 686.20 | 686.20 | -0.31% | 8,371 |
| Sep 9, 2026 | 703.00 | 705.00 | 685.60 | 688.30 | 688.30 | -2.01% | 7,825 |
| Sep 8, 2026 | 715.00 | 720.70 | 697.30 | 702.40 | 702.40 | -0.91% | 13,171 |
| Sep 7, 2026 | 680.05 | 723.90 | 680.05 | 708.85 | 708.85 | 4.55% | 21,676 |
| Sep 4, 2026 | 677.00 | 703.00 | 672.15 | 678.00 | 678.00 | -0.10% | 18,647 |
| Sep 3, 2026 | 708.05 | 714.50 | 675.00 | 678.65 | 678.65 | -2.78% | 24,517 |
| Sep 2, 2026 | 699.95 | 719.35 | 696.00 | 698.05 | 698.05 | -0.89% | 15,610 |
| Sep 1, 2026 | 711.05 | 720.00 | 701.00 | 704.30 | 704.30 | -0.96% | 9,118 |
| Aug 31, 2026 | 720.30 | 720.30 | 703.35 | 711.10 | 711.10 | -1.64% | 4,143 |
| Aug 28, 2026 | 740.00 | 740.00 | 720.00 | 722.95 | 722.95 | -0.59% | 8,353 |
| Aug 27, 2026 | 720.10 | 742.85 | 720.00 | 727.25 | 727.25 | -0.32% | 8,753 |
| Aug 26, 2026 | 729.85 | 738.85 | 724.00 | 729.55 | 729.55 | 0.82% | 18,022 |
| Aug 25, 2026 | 717.75 | 736.35 | 715.00 | 723.60 | 723.60 | 0.46% | 6,921 |
| Aug 24, 2026 | 719.95 | 744.65 | 690.00 | 720.30 | 720.30 | -5.03% | 16,945 |
| Aug 21, 2026 | 779.00 | 779.00 | 754.00 | 758.45 | 758.45 | -0.44% | 6,447 |
| Aug 20, 2026 | 764.65 | 777.50 | 760.00 | 761.80 | 761.80 | -0.39% | 11,025 |
| Aug 19, 2026 | 820.00 | 820.00 | 762.00 | 764.75 | 764.75 | -2.49% | 8,964 |
| Aug 18, 2026 | 781.35 | 792.25 | 780.10 | 784.30 | 784.30 | 0.40% | 3,053 |
| Aug 17, 2026 | 825.00 | 835.00 | 776.50 | 781.15 | 781.15 | -4.50% | 25,193 |
| Aug 14, 2026 | 813.90 | 830.00 | 775.70 | 818.00 | 818.00 | 2.71% | 25,059 |
| Aug 13, 2026 | 754.95 | 809.45 | 749.55 | 796.45 | 796.45 | 6.38% | 28,624 |
| Aug 12, 2026 | 788.00 | 788.00 | 736.80 | 748.70 | 748.70 | -5.79% | 30,727 |
| Aug 11, 2026 | 845.00 | 869.85 | 777.70 | 794.75 | 794.75 | -5.59% | 21,117 |
| Aug 10, 2026 | 845.95 | 848.95 | 838.60 | 841.80 | 841.80 | -0.02% | 4,762 |
| Aug 7, 2026 | 861.95 | 861.95 | 835.25 | 842.00 | 842.00 | -0.61% | 7,334 |
| Aug 6, 2026 | 874.00 | 874.00 | 799.60 | 847.20 | 847.20 | -1.25% | 2,093 |
| Aug 5, 2026 | 879.95 | 885.85 | 855.65 | 857.95 | 857.95 | -0.28% | 10,498 |
| Aug 4, 2026 | 836.00 | 872.00 | 832.50 | 860.35 | 860.35 | 3.35% | 8,558 |
| Aug 3, 2026 | 840.15 | 858.40 | 822.50 | 832.50 | 832.50 | -0.77% | 5,143 |
| 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 |