C. E. Info Systems Limited (BOM:543425)
India · Delayed Price · Currency is INR 981.90
-16.65 (-1.67%)
At close: Mar 9, 2026
C. E. Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 990.30 | 996.00 | 962.10 | 981.90 | 981.90 | -1.67% | 5,057 |
| Mar 6, 2026 | 998.45 | 1,010.70 | 996.40 | 998.55 | 998.55 | -0.62% | 3,402 |
| Mar 5, 2026 | 1,000.50 | 1,011.00 | 995.50 | 1,004.80 | 1,004.80 | -0.33% | 4,363 |
| Mar 4, 2026 | 1,000.00 | 1,015.05 | 992.00 | 1,008.15 | 1,008.15 | -0.09% | 4,041 |
| Mar 2, 2026 | 1,014.10 | 1,023.50 | 1,000.00 | 1,009.05 | 1,009.05 | -2.47% | 8,857 |
| Feb 27, 2026 | 1,049.95 | 1,050.00 | 1,021.00 | 1,034.65 | 1,034.65 | -1.28% | 4,751 |
| Feb 26, 2026 | 1,048.10 | 1,077.85 | 1,043.80 | 1,048.10 | 1,048.10 | - | 4,920 |
| Feb 25, 2026 | 1,074.60 | 1,085.10 | 1,043.15 | 1,048.05 | 1,048.05 | -2.47% | 95,428 |
| Feb 24, 2026 | 1,091.35 | 1,100.95 | 1,066.35 | 1,074.55 | 1,074.55 | -3.56% | 89,705 |
| Feb 23, 2026 | 1,113.95 | 1,119.30 | 1,086.00 | 1,114.20 | 1,114.20 | -0.03% | 6,030 |
| Feb 20, 2026 | 1,150.25 | 1,150.25 | 1,104.15 | 1,114.50 | 1,114.50 | -0.15% | 11,073 |
| Feb 19, 2026 | 1,163.25 | 1,175.45 | 1,105.00 | 1,116.15 | 1,116.15 | -3.93% | 579,217 |
| Feb 18, 2026 | 1,180.65 | 1,260.00 | 1,147.30 | 1,161.80 | 1,161.80 | 0.67% | 77,032 |
| Feb 17, 2026 | 1,169.15 | 1,169.15 | 1,142.15 | 1,154.05 | 1,154.05 | 0.13% | 7,414 |
| Feb 16, 2026 | 1,217.90 | 1,220.00 | 1,150.00 | 1,152.50 | 1,152.50 | -6.67% | 157,873 |
| Feb 13, 2026 | 1,296.75 | 1,296.75 | 1,223.40 | 1,234.90 | 1,234.90 | -3.87% | 6,144 |
| Feb 12, 2026 | 1,273.15 | 1,291.05 | 1,244.00 | 1,284.65 | 1,284.65 | 0.82% | 3,673 |
| Feb 11, 2026 | 1,291.90 | 1,292.00 | 1,269.70 | 1,274.25 | 1,274.25 | -1.85% | 2,340 |
| Feb 10, 2026 | 1,287.35 | 1,332.80 | 1,280.00 | 1,298.25 | 1,298.25 | 0.89% | 2,835 |
| Feb 9, 2026 | 1,261.15 | 1,290.30 | 1,261.15 | 1,286.75 | 1,286.75 | 2.16% | 2,570 |
| Feb 6, 2026 | 1,263.25 | 1,263.25 | 1,240.00 | 1,259.55 | 1,259.55 | -0.29% | 1,697 |
| Feb 5, 2026 | 1,280.00 | 1,286.00 | 1,259.20 | 1,263.25 | 1,263.25 | -1.62% | 1,911 |
| Feb 4, 2026 | 1,293.80 | 1,328.15 | 1,257.30 | 1,284.10 | 1,284.10 | -0.74% | 2,994 |
| Feb 3, 2026 | 1,255.65 | 1,310.00 | 1,255.65 | 1,293.70 | 1,293.70 | 4.08% | 1,214 |
| Feb 2, 2026 | 1,265.00 | 1,277.05 | 1,230.35 | 1,243.00 | 1,243.00 | -2.68% | 4,130 |
| Feb 1, 2026 | 1,399.05 | 1,399.05 | 1,270.20 | 1,277.25 | 1,277.25 | -3.26% | 2,662 |
| Jan 30, 2026 | 1,290.00 | 1,331.05 | 1,279.85 | 1,320.25 | 1,320.25 | 1.04% | 3,189 |
| Jan 29, 2026 | 1,332.55 | 1,332.85 | 1,278.05 | 1,306.65 | 1,306.65 | -1.47% | 3,393 |
| Jan 28, 2026 | 1,302.95 | 1,341.90 | 1,279.00 | 1,326.15 | 1,326.15 | 2.25% | 3,540 |
| Jan 27, 2026 | 1,305.70 | 1,305.70 | 1,272.10 | 1,296.95 | 1,296.95 | -0.66% | 3,418 |
| Jan 23, 2026 | 1,345.10 | 1,353.90 | 1,295.00 | 1,305.60 | 1,305.60 | -2.91% | 2,665 |
| Jan 22, 2026 | 1,319.30 | 1,360.95 | 1,316.20 | 1,344.75 | 1,344.75 | 1.55% | 2,647 |
| Jan 21, 2026 | 1,360.45 | 1,365.50 | 1,302.00 | 1,324.20 | 1,324.20 | -3.62% | 6,931 |
| Jan 20, 2026 | 1,422.85 | 1,425.15 | 1,363.20 | 1,373.95 | 1,373.95 | -3.43% | 253,429 |
| Jan 19, 2026 | 1,469.00 | 1,470.00 | 1,414.75 | 1,422.80 | 1,422.80 | -3.35% | 4,272 |
| Jan 16, 2026 | 1,521.25 | 1,532.25 | 1,466.00 | 1,472.05 | 1,472.05 | -3.49% | 4,024 |
| Jan 14, 2026 | 1,565.30 | 1,565.30 | 1,522.15 | 1,525.35 | 1,525.35 | -2.64% | 1,876 |
| Jan 13, 2026 | 1,549.00 | 1,569.00 | 1,549.00 | 1,566.70 | 1,566.70 | 1.23% | 1,220 |
| Jan 12, 2026 | 1,601.65 | 1,601.65 | 1,545.00 | 1,547.70 | 1,547.70 | -3.20% | 232,932 |
| Jan 9, 2026 | 1,644.35 | 1,644.35 | 1,579.00 | 1,598.90 | 1,598.90 | -2.53% | 3,104 |
| Jan 8, 2026 | 1,683.55 | 1,687.30 | 1,630.00 | 1,640.35 | 1,640.35 | -3.15% | 1,243 |
| Jan 7, 2026 | 1,685.00 | 1,703.50 | 1,685.00 | 1,693.75 | 1,693.75 | -0.17% | 1,458 |
| Jan 6, 2026 | 1,732.40 | 1,732.40 | 1,689.95 | 1,696.60 | 1,696.60 | -1.05% | 623 |
| Jan 5, 2026 | 1,701.00 | 1,734.10 | 1,692.95 | 1,714.65 | 1,714.65 | 0.86% | 929 |
| Jan 2, 2026 | 1,717.00 | 1,720.95 | 1,689.05 | 1,700.10 | 1,700.10 | -1.40% | 1,618 |
| Jan 1, 2026 | 1,691.10 | 1,740.00 | 1,691.10 | 1,724.25 | 1,724.25 | -0.05% | 1,790 |
| Dec 31, 2025 | 1,697.00 | 1,729.70 | 1,685.30 | 1,725.05 | 1,725.05 | 1.65% | 3,613 |
| Dec 30, 2025 | 1,710.00 | 1,753.10 | 1,670.40 | 1,697.05 | 1,697.05 | -0.63% | 6,834 |
| Dec 29, 2025 | 1,673.45 | 1,734.20 | 1,636.60 | 1,707.75 | 1,707.75 | 1.86% | 7,229 |
| Dec 26, 2025 | 1,703.95 | 1,707.25 | 1,671.85 | 1,676.50 | 1,676.50 | -1.61% | 2,157 |