C. E. Info Systems Limited (BOM:543425)
India · Delayed Price · Currency is INR 877.40
+14.05 (1.63%)
At close: Apr 2, 2026
BOM:543425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 854.85 | 882.20 | 832.00 | 877.40 | 877.40 | 1.63% | 6,138 |
| Apr 1, 2026 | 809.80 | 878.80 | 809.80 | 863.35 | 863.35 | 7.66% | 10,652 |
| Mar 30, 2026 | 835.05 | 844.75 | 795.25 | 801.90 | 801.90 | -5.07% | 31,297 |
| Mar 27, 2026 | 885.15 | 885.15 | 835.00 | 844.75 | 844.75 | -4.51% | 16,823 |
| Mar 25, 2026 | 887.50 | 900.00 | 880.05 | 884.65 | 884.65 | 1.74% | 6,595 |
| Mar 24, 2026 | 878.10 | 884.50 | 850.70 | 869.50 | 869.50 | 1.00% | 11,266 |
| Mar 23, 2026 | 894.15 | 904.10 | 856.90 | 860.85 | 860.85 | -6.03% | 13,634 |
| Mar 20, 2026 | 884.35 | 943.95 | 868.50 | 916.10 | 916.10 | 6.30% | 23,902 |
| Mar 19, 2026 | 859.95 | 880.00 | 858.00 | 861.80 | 861.80 | -2.17% | 7,964 |
| Mar 18, 2026 | 865.05 | 923.95 | 865.05 | 880.95 | 880.95 | 1.31% | 26,710 |
| Mar 17, 2026 | 887.40 | 905.00 | 866.75 | 869.55 | 869.55 | -2.01% | 9,009 |
| Mar 16, 2026 | 935.70 | 935.70 | 885.05 | 887.40 | 887.40 | -5.16% | 9,720 |
| Mar 13, 2026 | 960.05 | 964.80 | 930.60 | 935.70 | 935.70 | -3.18% | 4,872 |
| Mar 12, 2026 | 978.10 | 990.25 | 950.55 | 966.40 | 966.40 | -2.38% | 7,879 |
| Mar 11, 2026 | 1,000.80 | 1,023.55 | 985.00 | 989.95 | 989.95 | -1.18% | 6,234 |
| Mar 10, 2026 | 984.55 | 1,006.75 | 978.90 | 1,001.75 | 1,001.75 | 2.02% | 5,000 |
| 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 |