Ceigall India Limited (BOM:544223)
India · Delayed Price · Currency is INR 314.25
+1.05 (0.34%)
At close: Aug 21, 2026
BOM:544223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 316.90 | 321.05 | 312.60 | 314.25 | 314.25 | 0.34% | 68,504 |
| Aug 20, 2026 | 322.00 | 333.10 | 311.00 | 313.20 | 313.20 | -0.29% | 60,582 |
| Aug 19, 2026 | 313.20 | 317.00 | 307.65 | 314.10 | 314.10 | 1.77% | 283,085 |
| Aug 18, 2026 | 309.35 | 311.65 | 302.85 | 308.65 | 308.65 | -2.39% | 360,315 |
| Aug 17, 2026 | 315.35 | 320.10 | 314.45 | 316.20 | 316.20 | -0.85% | 71,969 |
| Aug 14, 2026 | 313.50 | 325.00 | 313.50 | 318.90 | 318.90 | 0.60% | 7,170 |
| Aug 13, 2026 | 317.05 | 322.00 | 314.00 | 317.00 | 317.00 | -0.75% | 78,865 |
| Aug 12, 2026 | 329.00 | 329.00 | 316.20 | 319.40 | 319.40 | -1.87% | 9,394 |
| Aug 11, 2026 | 318.95 | 328.50 | 313.75 | 325.50 | 325.50 | 1.26% | 24,611 |
| Aug 10, 2026 | 330.90 | 339.55 | 315.95 | 321.45 | 321.45 | -4.09% | 115,511 |
| Aug 7, 2026 | 324.05 | 336.00 | 324.05 | 335.15 | 335.15 | 0.92% | 14,548 |
| Aug 6, 2026 | 344.00 | 344.00 | 331.10 | 332.10 | 332.10 | -2.80% | 4,166 |
| Aug 5, 2026 | 344.00 | 344.00 | 337.30 | 341.65 | 341.65 | 0.69% | 3,587 |
| Aug 4, 2026 | 351.05 | 351.05 | 338.00 | 339.30 | 339.30 | -1.71% | 6,604 |
| Aug 3, 2026 | 341.75 | 349.00 | 341.75 | 345.20 | 345.20 | 0.61% | 9,858 |
| Jul 31, 2026 | 337.00 | 347.35 | 330.20 | 343.10 | 343.10 | 2.30% | 147,902 |
| Jul 30, 2026 | 331.95 | 341.35 | 330.00 | 335.40 | 335.40 | 0.39% | 10,850 |
| Jul 29, 2026 | 328.60 | 334.90 | 321.80 | 334.10 | 334.10 | 2.85% | 12,330 |
| Jul 28, 2026 | 331.00 | 336.10 | 323.15 | 324.85 | 324.85 | -3.35% | 5,834 |
| Jul 27, 2026 | 338.75 | 340.00 | 333.80 | 336.10 | 336.10 | -0.30% | 12,012 |
| Jul 24, 2026 | 333.95 | 338.00 | 329.40 | 337.10 | 337.10 | 0.25% | 8,564 |
| Jul 23, 2026 | 335.05 | 344.10 | 331.55 | 336.25 | 336.25 | -0.96% | 8,828 |
| Jul 22, 2026 | 347.35 | 347.35 | 335.05 | 339.50 | 339.50 | -0.56% | 11,354 |
| Jul 21, 2026 | 340.85 | 343.65 | 334.95 | 341.40 | 341.40 | -0.09% | 8,360 |
| Jul 20, 2026 | 334.80 | 343.00 | 333.00 | 341.70 | 341.70 | - | 10,824 |
| Jul 17, 2026 | 350.00 | 350.00 | 339.00 | 341.70 | 341.70 | -2.79% | 25,320 |
| Jul 16, 2026 | 364.00 | 364.70 | 350.35 | 351.50 | 351.50 | -3.29% | 9,758 |
| Jul 15, 2026 | 359.65 | 364.70 | 354.00 | 363.45 | 363.45 | 1.23% | 14,294 |
| Jul 14, 2026 | 362.35 | 366.35 | 356.85 | 359.05 | 359.05 | -1.54% | 11,682 |
| Jul 13, 2026 | 360.80 | 366.25 | 360.00 | 364.65 | 364.65 | -0.23% | 12,386 |
| Jul 10, 2026 | 374.00 | 374.00 | 363.85 | 365.50 | 365.50 | -1.14% | 7,951 |
| Jul 9, 2026 | 371.95 | 374.55 | 364.25 | 369.70 | 369.70 | 0.39% | 18,559 |
| Jul 8, 2026 | 380.60 | 380.60 | 360.80 | 368.25 | 368.25 | -3.23% | 42,085 |
| Jul 7, 2026 | 361.75 | 382.20 | 354.65 | 380.55 | 380.55 | 6.20% | 146,143 |
| Jul 6, 2026 | 367.75 | 367.75 | 354.20 | 358.35 | 358.35 | -1.48% | 8,515 |
| Jul 3, 2026 | 381.35 | 384.20 | 362.90 | 363.75 | 363.75 | -5.72% | 29,472 |
| Jul 2, 2026 | 390.95 | 391.40 | 384.00 | 385.80 | 385.80 | -1.54% | 8,056 |
| Jul 1, 2026 | 394.95 | 395.95 | 388.00 | 391.85 | 391.85 | 0.03% | 9,899 |
| Jun 30, 2026 | 399.90 | 405.00 | 390.00 | 391.75 | 391.75 | -1.50% | 37,922 |
| Jun 29, 2026 | 375.05 | 402.50 | 375.00 | 397.70 | 397.70 | 3.97% | 260,166 |
| Jun 25, 2026 | 380.10 | 392.75 | 376.80 | 382.50 | 382.50 | 0.63% | 188,103 |
| Jun 24, 2026 | 371.95 | 385.00 | 370.55 | 380.10 | 380.10 | 2.30% | 84,031 |
| Jun 23, 2026 | 370.05 | 382.00 | 370.05 | 371.55 | 371.55 | -1.12% | 14,322 |
| Jun 22, 2026 | 371.80 | 383.35 | 370.90 | 375.75 | 375.75 | 0.39% | 14,657 |
| Jun 19, 2026 | 378.90 | 390.50 | 373.15 | 374.30 | 374.30 | -1.42% | 19,198 |
| Jun 18, 2026 | 377.95 | 384.55 | 370.95 | 379.70 | 379.70 | 2.11% | 11,892 |
| Jun 17, 2026 | 370.35 | 376.05 | 369.40 | 371.85 | 371.85 | 0.39% | 17,552 |
| Jun 16, 2026 | 380.00 | 380.00 | 369.35 | 370.40 | 370.40 | -1.80% | 9,615 |
| Jun 15, 2026 | 380.00 | 390.75 | 375.75 | 377.20 | 377.20 | 0.57% | 53,442 |
| Jun 12, 2026 | 371.50 | 382.90 | 369.05 | 375.05 | 375.05 | 1.36% | 47,642 |