Ceigall India Limited (BOM:544223)
India · Delayed Price · Currency is INR 289.10
-10.65 (-3.55%)
At close: Feb 13, 2026
Ceigall India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 278.80 | 280.90 | 274.20 | 279.55 | 279.55 | 0.30% | 9,695 |
| Jan 16, 2026 | 275.05 | 284.10 | 275.05 | 278.70 | 278.70 | 0.40% | 38,066 |
| Jan 14, 2026 | 275.85 | 281.00 | 273.85 | 277.60 | 277.60 | 0.62% | 23,761 |
| Jan 13, 2026 | 274.65 | 276.35 | 271.95 | 275.90 | 275.90 | 0.46% | 12,146 |
| Jan 12, 2026 | 264.25 | 275.25 | 264.25 | 274.65 | 274.65 | 0.96% | 13,994 |
| Jan 9, 2026 | 271.25 | 275.00 | 268.05 | 272.05 | 272.05 | -0.33% | 160,862 |
| Jan 8, 2026 | 272.55 | 276.70 | 271.60 | 272.95 | 272.95 | -0.07% | 49,662 |
| Jan 7, 2026 | 269.25 | 273.85 | 269.25 | 273.15 | 273.15 | -0.65% | 21,049 |
| Jan 6, 2026 | 272.55 | 276.50 | 271.40 | 274.95 | 274.95 | 0.22% | 191,581 |
| Jan 5, 2026 | 272.00 | 274.85 | 270.70 | 274.35 | 274.35 | -0.35% | 6,044 |
| Jan 2, 2026 | 275.40 | 276.80 | 271.55 | 275.30 | 275.30 | 1.36% | 145,799 |
| Jan 1, 2026 | 274.90 | 275.00 | 268.05 | 271.60 | 271.60 | 0.99% | 200,188 |
| Dec 31, 2025 | 266.80 | 271.80 | 260.00 | 268.95 | 268.95 | 0.43% | 1,764,739 |
| Dec 30, 2025 | 272.95 | 274.50 | 264.00 | 267.80 | 267.80 | -0.48% | 22,894 |
| Dec 29, 2025 | 271.95 | 273.70 | 259.90 | 269.10 | 269.10 | 3.56% | 104,346 |
| Dec 26, 2025 | 251.80 | 261.60 | 249.50 | 259.85 | 259.85 | 3.22% | 16,759 |
| Dec 24, 2025 | 251.95 | 254.50 | 246.75 | 251.75 | 251.75 | 1.21% | 9,252 |
| Dec 23, 2025 | 247.75 | 255.70 | 246.85 | 248.75 | 248.75 | 0.79% | 35,652 |
| Dec 22, 2025 | 248.15 | 255.15 | 246.30 | 246.80 | 246.80 | 1.17% | 35,957 |
| Dec 19, 2025 | 229.20 | 251.00 | 229.20 | 243.95 | 243.95 | 6.44% | 39,941 |
| Dec 18, 2025 | 227.00 | 230.95 | 225.20 | 229.20 | 229.20 | 0.50% | 4,443 |
| Dec 17, 2025 | 228.65 | 231.65 | 227.00 | 228.05 | 228.05 | -1.55% | 3,665 |
| Dec 16, 2025 | 232.60 | 233.40 | 230.50 | 231.65 | 231.65 | -0.41% | 2,099 |
| Dec 15, 2025 | 235.35 | 235.75 | 231.35 | 232.60 | 232.60 | -0.92% | 5,712 |
| Dec 12, 2025 | 230.80 | 236.20 | 230.65 | 234.75 | 234.75 | 1.73% | 3,792 |
| Dec 11, 2025 | 228.55 | 233.00 | 225.00 | 230.75 | 230.75 | 1.21% | 7,656 |
| Dec 10, 2025 | 226.50 | 232.70 | 226.50 | 228.00 | 228.00 | 0.66% | 7,046 |
| Dec 9, 2025 | 229.25 | 229.30 | 223.00 | 226.50 | 226.50 | -1.22% | 7,069 |
| Dec 8, 2025 | 230.05 | 241.50 | 227.15 | 229.30 | 229.30 | -1.65% | 14,262 |
| Dec 5, 2025 | 230.15 | 235.00 | 230.15 | 233.15 | 233.15 | -0.51% | 2,098 |
| Dec 4, 2025 | 236.50 | 236.95 | 234.00 | 234.35 | 234.35 | -0.91% | 6,513 |