C. E. Info Systems Limited (BOM:543425)
India · Delayed Price · Currency is INR 1,095.90
-75.80 (-6.47%)
At close: Jul 20, 2026
BOM:543425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,089.80 | 1,120.00 | 1,065.00 | 1,071.85 | 1,071.85 | -2.19% | 10,476 |
| Jul 20, 2026 | 1,180.00 | 1,180.00 | 1,079.05 | 1,095.90 | 1,095.90 | -6.47% | 18,221 |
| Jul 17, 2026 | 1,176.00 | 1,193.70 | 1,160.10 | 1,171.70 | 1,171.70 | -0.42% | 12,547 |
| Jul 16, 2026 | 1,171.60 | 1,192.95 | 1,165.05 | 1,176.65 | 1,176.65 | 0.13% | 21,738 |
| Jul 15, 2026 | 1,186.70 | 1,192.60 | 1,155.00 | 1,175.15 | 1,175.15 | -0.23% | 224,841 |
| Jul 14, 2026 | 1,170.25 | 1,231.55 | 1,170.25 | 1,177.85 | 1,177.85 | -0.61% | 74,129 |
| Jul 13, 2026 | 1,062.75 | 1,217.60 | 1,062.35 | 1,185.10 | 1,185.10 | 9.38% | 176,513 |
| Jul 10, 2026 | 1,071.05 | 1,115.50 | 1,065.00 | 1,083.50 | 1,083.50 | 1.19% | 100,743 |
| Jul 9, 2026 | 930.05 | 1,096.10 | 930.00 | 1,070.80 | 1,070.80 | 15.36% | 355,953 |
| Jul 8, 2026 | 942.85 | 958.85 | 924.60 | 928.25 | 928.25 | -2.99% | 27,663 |
| Jul 7, 2026 | 955.70 | 975.30 | 939.65 | 956.90 | 956.90 | 1.07% | 23,258 |
| Jul 6, 2026 | 936.05 | 971.80 | 926.15 | 946.80 | 946.80 | 0.82% | 51,399 |
| Jul 3, 2026 | 917.85 | 944.45 | 906.30 | 939.10 | 939.10 | 2.78% | 48,794 |
| Jul 2, 2026 | 852.00 | 927.40 | 848.30 | 913.70 | 913.70 | 8.21% | 126,303 |
| Jul 1, 2026 | 817.95 | 881.95 | 817.00 | 844.35 | 844.35 | 4.19% | 58,858 |
| Jun 30, 2026 | 827.25 | 834.35 | 808.00 | 810.40 | 810.40 | -1.02% | 14,041 |
| Jun 29, 2026 | 842.00 | 849.00 | 814.00 | 818.75 | 818.75 | -2.43% | 10,258 |
| Jun 25, 2026 | 861.05 | 872.25 | 833.90 | 839.15 | 839.15 | -2.49% | 14,128 |
| Jun 24, 2026 | 882.00 | 890.25 | 857.50 | 860.60 | 860.60 | -1.93% | 15,763 |
| Jun 23, 2026 | 895.50 | 896.50 | 862.05 | 877.55 | 877.55 | -1.27% | 16,027 |
| Jun 22, 2026 | 894.65 | 905.80 | 886.00 | 888.85 | 888.85 | 0.08% | 9,872 |
| Jun 19, 2026 | 883.60 | 895.65 | 872.50 | 888.15 | 888.15 | -0.29% | 10,290 |
| Jun 18, 2026 | 898.50 | 913.00 | 887.00 | 890.70 | 890.70 | 0.09% | 21,567 |
| Jun 17, 2026 | 892.45 | 935.00 | 880.75 | 889.90 | 889.90 | 1.06% | 47,982 |
| Jun 16, 2026 | 870.65 | 885.00 | 857.05 | 880.60 | 880.60 | 1.86% | 15,968 |
| Jun 15, 2026 | 860.90 | 909.00 | 851.00 | 864.55 | 864.55 | 2.43% | 35,246 |
| Jun 12, 2026 | 858.45 | 861.95 | 836.60 | 844.00 | 844.00 | 0.20% | 12,544 |
| Jun 11, 2026 | 857.10 | 857.10 | 838.00 | 842.30 | 842.30 | -2.09% | 12,942 |
| Jun 10, 2026 | 877.75 | 900.00 | 854.90 | 860.25 | 860.25 | -2.09% | 42,079 |
| Jun 9, 2026 | 841.50 | 885.20 | 838.75 | 878.60 | 878.60 | 4.53% | 14,130 |
| Jun 8, 2026 | 849.70 | 869.15 | 835.00 | 840.55 | 840.55 | -1.43% | 13,276 |
| Jun 5, 2026 | 840.35 | 873.00 | 828.00 | 852.75 | 852.75 | 2.47% | 20,188 |
| Jun 4, 2026 | 819.15 | 843.00 | 813.50 | 832.20 | 832.20 | 1.89% | 10,525 |
| Jun 3, 2026 | 833.95 | 833.95 | 804.60 | 816.75 | 816.75 | -1.08% | 14,904 |
| Jun 2, 2026 | 834.55 | 848.65 | 816.70 | 825.70 | 825.70 | -1.64% | 15,328 |
| Jun 1, 2026 | 818.80 | 867.80 | 815.75 | 839.50 | 839.50 | 2.52% | 16,966 |
| May 29, 2026 | 841.75 | 853.55 | 810.75 | 818.85 | 818.85 | -3.19% | 21,190 |
| May 27, 2026 | 847.85 | 857.45 | 827.60 | 845.80 | 845.80 | 0.24% | 10,656 |
| May 26, 2026 | 868.00 | 870.70 | 841.00 | 843.75 | 843.75 | -2.69% | 9,963 |
| May 25, 2026 | 866.35 | 882.75 | 863.00 | 867.10 | 867.10 | 0.73% | 11,572 |
| May 22, 2026 | 893.40 | 899.15 | 856.35 | 860.80 | 860.80 | -3.93% | 33,254 |
| May 21, 2026 | 914.95 | 929.00 | 885.20 | 896.05 | 896.05 | -1.70% | 17,644 |
| May 20, 2026 | 992.60 | 1,017.70 | 906.50 | 911.50 | 911.50 | -5.69% | 48,775 |
| May 19, 2026 | 942.85 | 988.90 | 942.00 | 966.50 | 966.50 | 2.75% | 8,463 |
| May 18, 2026 | 1,006.00 | 1,006.00 | 931.80 | 940.60 | 940.60 | -7.39% | 18,534 |
| May 15, 2026 | 1,025.10 | 1,029.90 | 1,005.05 | 1,015.65 | 1,015.65 | -0.18% | 10,070 |
| May 14, 2026 | 1,024.95 | 1,037.80 | 989.85 | 1,017.45 | 1,017.45 | -0.99% | 14,516 |
| May 13, 2026 | 1,005.05 | 1,038.00 | 981.15 | 1,027.65 | 1,027.65 | 1.81% | 27,794 |
| May 12, 2026 | 1,040.25 | 1,063.90 | 999.55 | 1,009.40 | 1,009.40 | -6.35% | 54,530 |
| May 11, 2026 | 938.00 | 1,127.40 | 930.05 | 1,077.85 | 1,077.85 | 12.65% | 418,881 |