Ceinsys Tech Limited (BOM:538734)
India · Delayed Price · Currency is INR 934.75
-34.25 (-3.53%)
At close: May 29, 2026
Ceinsys Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 984.95 | 1,007.45 | 972.05 | 989.85 | 989.85 | 1.02% | 13,058 |
| Apr 2, 2026 | 954.15 | 990.45 | 942.15 | 979.90 | 979.90 | -0.36% | 24,635 |
| Apr 1, 2026 | 950.00 | 1,002.95 | 946.90 | 983.40 | 983.40 | 10.29% | 23,620 |
| Mar 30, 2026 | 920.40 | 999.00 | 885.00 | 891.65 | 891.65 | -8.92% | 26,716 |
| Mar 27, 2026 | 1,012.95 | 1,050.00 | 975.00 | 979.00 | 979.00 | -4.75% | 38,346 |
| Mar 25, 2026 | 923.90 | 1,055.00 | 911.05 | 1,027.80 | 1,027.80 | 14.33% | 42,577 |
| Mar 24, 2026 | 937.00 | 964.90 | 895.00 | 898.95 | 898.95 | 1.29% | 11,778 |
| Mar 23, 2026 | 922.45 | 934.10 | 864.00 | 887.50 | 887.50 | -5.69% | 36,506 |
| Mar 20, 2026 | 949.90 | 969.80 | 930.00 | 941.00 | 941.00 | 1.76% | 8,376 |
| Mar 19, 2026 | 933.90 | 977.50 | 905.00 | 924.70 | 924.70 | -3.46% | 16,233 |
| Mar 18, 2026 | 944.80 | 985.00 | 944.80 | 957.80 | 957.80 | 2.81% | 23,993 |
| Mar 17, 2026 | 951.00 | 975.00 | 918.75 | 931.65 | 931.65 | -0.76% | 19,273 |
| Mar 16, 2026 | 952.55 | 1,016.65 | 930.00 | 938.75 | 938.75 | -3.10% | 27,254 |
| Mar 13, 2026 | 992.05 | 1,011.45 | 948.55 | 968.75 | 968.75 | -3.94% | 11,508 |