Ceigall India Limited (BOM:544223)
India · Delayed Price · Currency is INR 276.95
-0.95 (-0.34%)
At close: Apr 2, 2026
BOM:544223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 272.90 | 281.65 | 270.15 | 276.95 | 276.95 | -0.34% | 5,771 |
| Apr 1, 2026 | 271.10 | 280.60 | 271.05 | 277.90 | 277.90 | 2.81% | 20,610 |
| Mar 30, 2026 | 267.20 | 272.05 | 263.05 | 270.30 | 270.30 | 0.73% | 19,767 |
| Mar 27, 2026 | 270.05 | 281.70 | 265.75 | 268.35 | 268.35 | -2.61% | 20,895 |
| Mar 25, 2026 | 274.25 | 280.00 | 266.70 | 275.55 | 275.55 | 3.98% | 41,829 |
| Mar 24, 2026 | 265.50 | 267.10 | 263.00 | 265.00 | 265.00 | 0.61% | 5,643 |
| Mar 23, 2026 | 272.00 | 275.90 | 260.25 | 263.40 | 263.40 | -2.68% | 21,481 |
| Mar 20, 2026 | 265.20 | 274.35 | 265.20 | 270.65 | 270.65 | -0.22% | 7,358 |
| Mar 19, 2026 | 278.10 | 278.10 | 270.10 | 271.25 | 271.25 | -2.43% | 5,053 |
| Mar 18, 2026 | 286.00 | 286.00 | 276.00 | 278.00 | 278.00 | -0.61% | 82,215 |
| Mar 17, 2026 | 269.30 | 282.35 | 267.00 | 279.70 | 279.70 | 2.83% | 53,663 |
| Mar 16, 2026 | 263.70 | 274.45 | 258.35 | 272.00 | 272.00 | 2.08% | 20,037 |
| Mar 13, 2026 | 273.35 | 274.40 | 263.90 | 266.45 | 266.45 | -2.06% | 9,204 |
| Mar 12, 2026 | 277.00 | 278.00 | 263.45 | 272.05 | 272.05 | -1.75% | 37,082 |
| Mar 11, 2026 | 275.00 | 289.80 | 274.30 | 276.90 | 276.90 | -0.45% | 16,202 |
| Mar 10, 2026 | 270.05 | 279.00 | 270.05 | 278.15 | 278.15 | 2.62% | 4,223 |
| Mar 9, 2026 | 260.05 | 273.90 | 260.05 | 271.05 | 271.05 | -2.55% | 9,625 |
| Mar 6, 2026 | 271.50 | 278.80 | 271.00 | 278.15 | 278.15 | 2.66% | 12,550 |
| Mar 5, 2026 | 266.65 | 273.80 | 266.65 | 270.95 | 270.95 | 0.37% | 4,281 |
| Mar 4, 2026 | 268.05 | 274.75 | 263.80 | 269.95 | 269.95 | -1.28% | 5,445 |
| Mar 2, 2026 | 276.00 | 278.75 | 272.55 | 273.45 | 273.45 | -4.09% | 13,054 |
| Feb 27, 2026 | 286.90 | 287.50 | 281.40 | 285.10 | 285.10 | -0.58% | 9,476 |
| Feb 26, 2026 | 283.55 | 289.55 | 283.25 | 286.75 | 286.75 | -0.52% | 4,766 |
| Feb 25, 2026 | 286.45 | 289.15 | 283.25 | 288.25 | 288.25 | 0.79% | 3,922 |
| Feb 24, 2026 | 276.05 | 288.05 | 276.05 | 286.00 | 286.00 | 0.09% | 5,653 |
| Feb 23, 2026 | 286.95 | 289.00 | 282.85 | 285.75 | 285.75 | -0.42% | 4,013 |
| Feb 20, 2026 | 284.00 | 290.25 | 283.10 | 286.95 | 286.95 | 0.26% | 9,664 |
| Feb 19, 2026 | 292.40 | 293.60 | 282.60 | 286.20 | 286.20 | -1.60% | 6,858 |
| Feb 18, 2026 | 290.00 | 292.70 | 288.00 | 290.85 | 290.85 | -0.07% | 6,555 |
| Feb 17, 2026 | 292.60 | 297.75 | 289.55 | 291.05 | 291.05 | -0.21% | 9,994 |
| Feb 16, 2026 | 288.30 | 293.00 | 280.95 | 291.65 | 291.65 | 0.88% | 11,449 |
| Feb 13, 2026 | 296.65 | 296.85 | 288.30 | 289.10 | 289.10 | -3.55% | 8,597 |
| Feb 12, 2026 | 299.00 | 302.00 | 297.35 | 299.75 | 299.75 | 1.06% | 13,055 |
| Feb 11, 2026 | 296.65 | 300.10 | 290.55 | 296.60 | 296.60 | 0.36% | 14,108 |
| Feb 10, 2026 | 293.05 | 308.30 | 293.05 | 295.55 | 295.55 | 4.03% | 183,737 |
| Feb 9, 2026 | 297.60 | 298.80 | 279.45 | 284.10 | 284.10 | -2.81% | 58,218 |
| Feb 6, 2026 | 288.30 | 294.50 | 285.55 | 292.30 | 292.30 | 1.41% | 680,785 |
| Feb 5, 2026 | 281.45 | 289.45 | 281.00 | 288.25 | 288.25 | 2.42% | 32,872 |
| Feb 4, 2026 | 272.00 | 284.05 | 272.00 | 281.45 | 281.45 | 3.32% | 18,817 |
| Feb 3, 2026 | 270.00 | 274.00 | 268.00 | 272.40 | 272.40 | 0.91% | 18,381 |
| Feb 2, 2026 | 275.20 | 275.20 | 268.25 | 269.95 | 269.95 | -1.89% | 12,514 |
| Feb 1, 2026 | 267.80 | 284.80 | 267.40 | 275.15 | 275.15 | 1.68% | 20,753 |
| Jan 30, 2026 | 268.95 | 275.50 | 266.05 | 270.60 | 270.60 | -0.90% | 14,031 |
| Jan 29, 2026 | 272.05 | 274.00 | 268.85 | 273.05 | 273.05 | 0.37% | 4,623 |
| Jan 28, 2026 | 274.00 | 275.80 | 270.60 | 272.05 | 272.05 | -1.14% | 7,658 |
| Jan 27, 2026 | 273.30 | 277.05 | 272.95 | 275.20 | 275.20 | 0.73% | 6,511 |
| Jan 23, 2026 | 277.15 | 280.00 | 272.00 | 273.20 | 273.20 | -1.39% | 10,721 |
| Jan 22, 2026 | 275.05 | 280.00 | 272.00 | 277.05 | 277.05 | 2.71% | 17,388 |
| Jan 21, 2026 | 271.80 | 275.10 | 267.10 | 269.75 | 269.75 | -2.83% | 16,452 |
| Jan 20, 2026 | 277.75 | 280.35 | 272.00 | 277.60 | 277.60 | -0.70% | 20,149 |