Ceigall India Limited (BOM:544223)
India · Delayed Price · Currency is INR 271.65
+0.80 (0.30%)
At close: Jul 22, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 253.40 | 269.50 | 247.10 | 262.15 | 262.15 | 5.07% | 52,971 |
| Jul 31, 2025 | 252.20 | 255.10 | 248.00 | 249.50 | 249.50 | -2.54% | 18,420 |
| Jul 30, 2025 | 259.80 | 259.80 | 255.40 | 256.00 | 256.00 | -1.14% | 15,962 |
| Jul 29, 2025 | 263.20 | 264.00 | 253.45 | 258.95 | 258.95 | -0.19% | 30,638 |
| Jul 28, 2025 | 260.95 | 261.65 | 254.05 | 259.45 | 259.45 | -2.37% | 39,160 |
| Jul 25, 2025 | 265.40 | 267.65 | 261.00 | 265.75 | 265.75 | 0.53% | 15,386 |
| Jul 24, 2025 | 265.00 | 267.15 | 262.25 | 264.35 | 264.35 | -0.86% | 17,184 |
| Jul 23, 2025 | 271.65 | 271.95 | 265.50 | 266.65 | 266.65 | -1.84% | 21,804 |
| Jul 22, 2025 | 267.05 | 273.45 | 267.05 | 271.65 | 271.65 | 0.30% | 22,031 |
| Jul 21, 2025 | 270.00 | 274.60 | 269.35 | 270.85 | 270.85 | 1.06% | 17,911 |
| Jul 18, 2025 | 273.90 | 273.90 | 265.60 | 268.00 | 268.00 | -2.24% | 46,971 |
| Jul 17, 2025 | 281.75 | 282.35 | 270.20 | 274.15 | 274.15 | -2.58% | 25,638 |
| Jul 16, 2025 | 283.10 | 289.65 | 280.00 | 281.40 | 281.40 | -0.60% | 28,726 |
| Jul 15, 2025 | 282.65 | 289.10 | 281.95 | 283.10 | 283.10 | -0.49% | 32,276 |
| Jul 14, 2025 | 288.35 | 289.75 | 281.50 | 284.50 | 284.50 | -0.63% | 24,871 |
| Jul 11, 2025 | 271.40 | 291.00 | 270.00 | 286.30 | 286.30 | 5.49% | 109,318 |
| Jul 10, 2025 | 273.20 | 274.00 | 270.35 | 271.40 | 271.40 | - | 6,592 |
| Jul 9, 2025 | 275.00 | 279.60 | 271.00 | 271.40 | 271.40 | -1.76% | 8,525 |
| Jul 8, 2025 | 272.10 | 280.75 | 269.00 | 276.25 | 276.25 | 1.36% | 44,719 |
| Jul 7, 2025 | 268.90 | 281.55 | 268.90 | 272.55 | 272.55 | 1.04% | 87,494 |
| Jul 4, 2025 | 266.90 | 272.00 | 264.80 | 269.75 | 269.75 | 1.07% | 34,642 |
| Jul 3, 2025 | 274.35 | 274.35 | 265.75 | 266.90 | 266.90 | -2.34% | 19,272 |
| Jul 2, 2025 | 276.95 | 288.40 | 270.50 | 273.30 | 273.30 | 0.68% | 191,476 |
| Jul 1, 2025 | 255.00 | 275.90 | 253.80 | 271.45 | 271.45 | 7.02% | 268,763 |
| Jun 30, 2025 | 254.00 | 257.40 | 250.00 | 253.65 | 253.65 | 1.14% | 16,683 |
| Jun 27, 2025 | 254.95 | 258.55 | 250.05 | 250.80 | 250.80 | -0.91% | 20,596 |
| Jun 26, 2025 | 259.85 | 259.85 | 251.05 | 253.10 | 253.10 | -0.28% | 12,588 |
| Jun 25, 2025 | 247.00 | 255.80 | 247.00 | 253.80 | 253.80 | 2.50% | 24,990 |
| Jun 24, 2025 | 247.10 | 249.80 | 243.60 | 247.60 | 247.60 | 1.31% | 17,309 |
| Jun 23, 2025 | 243.05 | 245.30 | 241.00 | 244.40 | 244.40 | 0.12% | 11,211 |
| Jun 20, 2025 | 240.70 | 245.60 | 239.10 | 244.10 | 244.10 | 1.77% | 3,440 |
| Jun 19, 2025 | 240.40 | 244.20 | 237.10 | 239.85 | 239.85 | -1.21% | 12,643 |
| Jun 18, 2025 | 245.35 | 248.35 | 240.00 | 242.80 | 242.80 | -1.00% | 20,582 |
| Jun 17, 2025 | 247.95 | 248.95 | 245.00 | 245.25 | 245.25 | -0.85% | 12,436 |
| Jun 16, 2025 | 246.80 | 249.40 | 245.00 | 247.35 | 247.35 | -0.68% | 13,436 |
| Jun 13, 2025 | 250.00 | 250.05 | 245.05 | 249.05 | 249.05 | -1.48% | 6,922 |
| Jun 12, 2025 | 264.65 | 264.65 | 251.30 | 252.80 | 252.80 | -2.58% | 15,992 |
| Jun 11, 2025 | 266.10 | 267.65 | 258.55 | 259.50 | 259.50 | -0.54% | 35,931 |
| Jun 10, 2025 | 252.05 | 262.80 | 250.70 | 260.90 | 260.90 | 4.49% | 37,296 |
| Jun 9, 2025 | 243.30 | 253.25 | 243.30 | 249.70 | 249.70 | 1.92% | 18,553 |
| Jun 6, 2025 | 246.95 | 249.00 | 244.00 | 245.00 | 245.00 | -0.85% | 18,370 |
| Jun 5, 2025 | 251.20 | 253.85 | 246.00 | 247.10 | 247.10 | 0.24% | 14,860 |
| Jun 4, 2025 | 248.90 | 249.80 | 244.20 | 246.50 | 246.50 | -0.96% | 4,907 |
| Jun 3, 2025 | 247.00 | 252.05 | 246.75 | 248.90 | 248.90 | 0.59% | 5,280 |
| Jun 2, 2025 | 250.15 | 251.75 | 246.45 | 247.45 | 247.45 | -1.06% | 11,041 |
| May 30, 2025 | 249.10 | 251.80 | 248.05 | 250.10 | 250.10 | -0.28% | 2,880 |
| May 29, 2025 | 250.00 | 252.20 | 249.05 | 250.80 | 250.80 | 0.74% | 3,203 |
| May 28, 2025 | 250.00 | 250.80 | 248.15 | 248.95 | 248.95 | -0.22% | 2,878 |
| May 27, 2025 | 247.05 | 252.20 | 247.05 | 249.50 | 249.50 | -0.66% | 3,002 |
| May 26, 2025 | 250.00 | 254.35 | 248.85 | 251.15 | 251.15 | 0.48% | 3,170 |