C. E. Info Systems Limited (BOM:543425)
India · Delayed Price · Currency is INR 985.25
-21.15 (-2.10%)
At close: Aug 21, 2026
BOM:543425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,000.00 | 1,007.15 | 978.15 | 985.25 | 985.25 | -2.10% | 6,585 |
| Aug 20, 2026 | 1,009.50 | 1,021.35 | 1,000.10 | 1,006.40 | 1,006.40 | -0.06% | 6,555 |
| Aug 19, 2026 | 1,013.10 | 1,013.10 | 999.10 | 1,007.05 | 1,007.05 | -0.58% | 4,389 |
| Aug 18, 2026 | 996.80 | 1,017.50 | 986.90 | 1,012.90 | 1,012.90 | 2.15% | 13,505 |
| Aug 17, 2026 | 1,004.10 | 1,004.10 | 981.00 | 991.60 | 991.60 | 0.20% | 8,234 |
| Aug 14, 2026 | 1,003.90 | 1,003.90 | 986.00 | 989.65 | 989.65 | -0.39% | 4,940 |
| Aug 13, 2026 | 996.05 | 1,009.90 | 989.50 | 993.50 | 993.50 | -0.34% | 11,971 |
| Aug 12, 2026 | 1,005.05 | 1,018.60 | 987.50 | 996.85 | 996.85 | -1.64% | 11,674 |
| Aug 11, 2026 | 1,000.00 | 1,015.75 | 980.00 | 1,013.45 | 1,013.45 | 3.33% | 14,431 |
| Aug 10, 2026 | 1,017.90 | 1,025.30 | 974.50 | 980.75 | 980.75 | -3.31% | 23,108 |
| Aug 7, 2026 | 1,079.95 | 1,079.95 | 1,010.00 | 1,014.30 | 1,014.30 | -5.23% | 15,345 |
| Aug 6, 2026 | 1,046.80 | 1,075.00 | 1,042.40 | 1,070.25 | 1,070.25 | 2.25% | 25,599 |
| Aug 5, 2026 | 1,088.95 | 1,095.15 | 1,041.65 | 1,046.75 | 1,046.75 | -7.73% | 49,679 |
| Aug 4, 2026 | 1,197.25 | 1,213.00 | 1,073.00 | 1,134.40 | 1,134.40 | -5.02% | 22,886 |
| Aug 3, 2026 | 1,192.30 | 1,219.60 | 1,187.00 | 1,197.80 | 1,194.30 | 1.35% | 20,752 |
| Jul 31, 2026 | 1,185.05 | 1,196.05 | 1,159.50 | 1,181.80 | 1,178.35 | -0.18% | 14,900 |
| Jul 30, 2026 | 1,177.00 | 1,199.00 | 1,158.50 | 1,183.90 | 1,180.44 | 1.61% | 16,929 |
| Jul 29, 2026 | 1,139.40 | 1,221.85 | 1,139.40 | 1,165.15 | 1,161.75 | 2.50% | 42,827 |
| Jul 28, 2026 | 1,139.70 | 1,153.85 | 1,122.50 | 1,136.75 | 1,133.43 | 0.37% | 12,082 |
| Jul 27, 2026 | 1,139.35 | 1,166.50 | 1,127.10 | 1,132.55 | 1,129.24 | 1.43% | 17,106 |
| Jul 24, 2026 | 1,080.80 | 1,134.80 | 1,080.00 | 1,116.55 | 1,113.29 | 3.25% | 23,584 |
| Jul 23, 2026 | 1,042.15 | 1,128.80 | 1,028.60 | 1,081.45 | 1,078.29 | 3.33% | 71,132 |
| Jul 22, 2026 | 1,074.80 | 1,090.00 | 1,025.40 | 1,046.55 | 1,043.49 | -2.36% | 15,413 |
| Jul 21, 2026 | 1,089.80 | 1,120.00 | 1,065.00 | 1,071.85 | 1,068.72 | -2.19% | 10,476 |
| Jul 20, 2026 | 1,180.00 | 1,180.00 | 1,079.05 | 1,095.90 | 1,092.70 | -6.47% | 18,221 |
| Jul 17, 2026 | 1,176.00 | 1,193.70 | 1,160.10 | 1,171.70 | 1,168.28 | -0.42% | 12,547 |
| Jul 16, 2026 | 1,171.60 | 1,192.95 | 1,165.05 | 1,176.65 | 1,173.21 | 0.13% | 21,738 |
| Jul 15, 2026 | 1,186.70 | 1,192.60 | 1,155.00 | 1,175.15 | 1,171.72 | -0.23% | 224,841 |
| Jul 14, 2026 | 1,170.25 | 1,231.55 | 1,170.25 | 1,177.85 | 1,174.41 | -0.61% | 74,129 |
| Jul 13, 2026 | 1,062.75 | 1,217.60 | 1,062.35 | 1,185.10 | 1,181.64 | 9.38% | 176,513 |
| Jul 10, 2026 | 1,071.05 | 1,115.50 | 1,065.00 | 1,083.50 | 1,080.33 | 1.19% | 100,743 |
| Jul 9, 2026 | 930.05 | 1,096.10 | 930.00 | 1,070.80 | 1,067.67 | 15.36% | 355,953 |
| Jul 8, 2026 | 942.85 | 958.85 | 924.60 | 928.25 | 925.54 | -2.99% | 27,663 |
| Jul 7, 2026 | 955.70 | 975.30 | 939.65 | 956.90 | 954.10 | 1.07% | 23,258 |
| Jul 6, 2026 | 936.05 | 971.80 | 926.15 | 946.80 | 944.03 | 0.82% | 51,399 |
| Jul 3, 2026 | 917.85 | 944.45 | 906.30 | 939.10 | 936.36 | 2.78% | 48,794 |
| Jul 2, 2026 | 852.00 | 927.40 | 848.30 | 913.70 | 911.03 | 8.21% | 126,303 |
| Jul 1, 2026 | 817.95 | 881.95 | 817.00 | 844.35 | 841.88 | 4.19% | 58,858 |
| Jun 30, 2026 | 827.25 | 834.35 | 808.00 | 810.40 | 808.03 | -1.02% | 14,041 |
| Jun 29, 2026 | 842.00 | 849.00 | 814.00 | 818.75 | 816.36 | -2.43% | 10,258 |
| Jun 25, 2026 | 861.05 | 872.25 | 833.90 | 839.15 | 836.70 | -2.49% | 14,128 |
| Jun 24, 2026 | 882.00 | 890.25 | 857.50 | 860.60 | 858.09 | -1.93% | 15,763 |
| Jun 23, 2026 | 895.50 | 896.50 | 862.05 | 877.55 | 874.99 | -1.27% | 16,027 |
| Jun 22, 2026 | 894.65 | 905.80 | 886.00 | 888.85 | 886.25 | 0.08% | 9,872 |
| Jun 19, 2026 | 883.60 | 895.65 | 872.50 | 888.15 | 885.55 | -0.29% | 10,290 |
| Jun 18, 2026 | 898.50 | 913.00 | 887.00 | 890.70 | 888.10 | 0.09% | 21,567 |
| Jun 17, 2026 | 892.45 | 935.00 | 880.75 | 889.90 | 887.30 | 1.06% | 47,982 |
| Jun 16, 2026 | 870.65 | 885.00 | 857.05 | 880.60 | 878.03 | 1.86% | 15,968 |
| Jun 15, 2026 | 860.90 | 909.00 | 851.00 | 864.55 | 862.02 | 2.43% | 35,246 |
| Jun 12, 2026 | 858.45 | 861.95 | 836.60 | 844.00 | 841.53 | 0.20% | 12,544 |