Ceigall India Limited (BOM:544223)
India · Delayed Price · Currency is INR 343.80
+11.60 (3.49%)
At close: May 22, 2026
BOM:544223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 329.05 | 347.50 | 329.00 | 343.80 | 343.80 | 3.49% | 56,153 |
| May 21, 2026 | 325.35 | 334.95 | 322.50 | 332.20 | 332.20 | 4.32% | 18,907 |
| May 20, 2026 | 326.00 | 326.00 | 316.45 | 318.45 | 318.45 | -2.15% | 11,187 |
| May 19, 2026 | 331.25 | 333.05 | 325.10 | 325.45 | 325.45 | -2.30% | 17,725 |
| May 18, 2026 | 344.05 | 345.80 | 330.75 | 333.10 | 333.10 | -3.85% | 12,275 |
| May 15, 2026 | 362.25 | 364.00 | 343.75 | 346.45 | 346.45 | -2.49% | 13,633 |
| May 14, 2026 | 357.40 | 364.10 | 352.00 | 355.30 | 355.30 | 1.97% | 16,790 |
| May 13, 2026 | 346.00 | 359.50 | 346.00 | 348.45 | 348.45 | -0.77% | 19,708 |
| May 12, 2026 | 360.55 | 367.45 | 349.00 | 351.15 | 351.15 | -4.29% | 25,961 |
| May 11, 2026 | 378.00 | 379.90 | 365.75 | 366.90 | 366.90 | -2.58% | 19,666 |
| May 8, 2026 | 373.10 | 386.55 | 365.70 | 376.60 | 376.60 | 2.95% | 157,668 |
| May 7, 2026 | 351.95 | 374.90 | 345.45 | 365.80 | 365.80 | 6.18% | 268,420 |
| May 6, 2026 | 349.55 | 352.15 | 343.30 | 344.50 | 344.50 | -1.52% | 8,797 |
| May 5, 2026 | 345.05 | 355.60 | 342.10 | 349.80 | 349.80 | 2.00% | 52,851 |
| May 4, 2026 | 350.00 | 350.00 | 330.50 | 342.95 | 342.95 | 1.21% | 28,301 |
| Apr 30, 2026 | 338.00 | 340.65 | 333.25 | 338.85 | 338.85 | 0.77% | 18,550 |
| Apr 29, 2026 | 336.50 | 345.00 | 327.75 | 336.25 | 336.25 | 1.66% | 54,421 |
| Apr 28, 2026 | 338.30 | 339.00 | 330.10 | 330.75 | 330.75 | -2.23% | 106,678 |
| Apr 27, 2026 | 330.95 | 341.95 | 325.05 | 338.30 | 338.30 | 4.09% | 89,074 |
| Apr 24, 2026 | 322.95 | 331.50 | 321.90 | 325.00 | 325.00 | -0.15% | 11,255 |
| Apr 23, 2026 | 320.05 | 334.65 | 320.05 | 325.50 | 325.50 | -0.32% | 17,125 |
| Apr 22, 2026 | 320.55 | 333.45 | 320.00 | 326.55 | 326.55 | 1.81% | 34,962 |
| Apr 21, 2026 | 308.35 | 324.15 | 306.50 | 320.75 | 320.75 | 4.04% | 27,667 |
| Apr 20, 2026 | 306.95 | 314.35 | 302.75 | 308.30 | 308.30 | 0.59% | 11,318 |
| Apr 17, 2026 | 303.60 | 312.10 | 298.40 | 306.50 | 306.50 | 2.01% | 27,420 |
| Apr 16, 2026 | 305.00 | 305.00 | 295.15 | 300.45 | 300.45 | 0.33% | 10,188 |
| Apr 15, 2026 | 301.00 | 304.60 | 292.10 | 299.45 | 299.45 | 0.18% | 29,748 |
| Apr 13, 2026 | 300.00 | 302.00 | 295.35 | 298.90 | 298.90 | -0.40% | 73,957 |
| Apr 10, 2026 | 290.25 | 301.05 | 289.45 | 300.10 | 300.10 | 3.72% | 23,432 |
| Apr 9, 2026 | 293.00 | 297.10 | 288.65 | 289.35 | 289.35 | 0.96% | 8,492 |
| Apr 8, 2026 | 284.00 | 290.75 | 281.45 | 286.60 | 286.60 | 3.06% | 101,293 |
| Apr 7, 2026 | 280.00 | 282.95 | 277.00 | 278.10 | 278.10 | -0.47% | 2,261 |
| Apr 6, 2026 | 284.80 | 284.80 | 273.05 | 279.40 | 279.40 | 0.88% | 3,097 |
| 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 |