Ceigall India Limited (BOM:544223)
India · Delayed Price · Currency is INR 372.25
-4.30 (-1.14%)
At close: Oct 7, 2026
BOM:544223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 373.50 | 377.00 | 366.65 | 372.25 | 372.25 | -1.14% | 6,275 |
| Oct 6, 2026 | 385.15 | 385.15 | 375.05 | 376.55 | 376.55 | -1.94% | 5,008 |
| Oct 5, 2026 | 378.75 | 386.00 | 373.10 | 384.00 | 384.00 | 0.97% | 11,151 |
| Oct 1, 2026 | 380.10 | 387.00 | 374.80 | 380.30 | 380.30 | -0.76% | 9,054 |
| Sep 30, 2026 | 369.00 | 386.75 | 369.00 | 383.20 | 383.20 | 1.83% | 10,892 |
| Sep 29, 2026 | 381.00 | 384.30 | 372.90 | 376.30 | 376.30 | -0.55% | 17,083 |
| Sep 28, 2026 | 384.05 | 385.00 | 373.70 | 378.40 | 378.40 | -1.74% | 7,330 |
| Sep 25, 2026 | 378.20 | 387.90 | 377.35 | 385.10 | 385.10 | 0.72% | 6,141 |
| Sep 24, 2026 | 388.50 | 389.55 | 379.85 | 382.35 | 382.35 | -1.71% | 10,261 |
| Sep 23, 2026 | 378.55 | 396.50 | 378.30 | 389.00 | 389.00 | 2.81% | 35,284 |
| Sep 22, 2026 | 383.90 | 383.90 | 369.50 | 378.35 | 378.35 | -0.29% | 10,010 |
| Sep 21, 2026 | 374.50 | 381.95 | 370.30 | 379.45 | 379.45 | 1.53% | 9,947 |
| Sep 18, 2026 | 392.00 | 392.00 | 372.05 | 373.75 | 373.75 | -4.19% | 16,978 |
| Sep 17, 2026 | 394.90 | 394.90 | 384.05 | 390.10 | 390.10 | 0.94% | 9,943 |
| Sep 16, 2026 | 365.00 | 393.80 | 365.00 | 386.45 | 386.45 | 1.09% | 25,811 |
| Sep 15, 2026 | 384.70 | 384.70 | 370.15 | 382.30 | 382.30 | 0.63% | 14,180 |
| Sep 11, 2026 | 378.85 | 381.35 | 369.10 | 379.90 | 379.90 | 0.40% | 35,302 |
| Sep 10, 2026 | 376.15 | 389.00 | 369.35 | 378.90 | 378.40 | 0.64% | 584,188 |
| Sep 9, 2026 | 377.40 | 379.35 | 369.00 | 376.50 | 376.00 | 0.48% | 17,301 |
| Sep 8, 2026 | 370.35 | 381.00 | 370.35 | 374.70 | 374.21 | 1.28% | 45,720 |
| Sep 7, 2026 | 351.05 | 373.25 | 351.05 | 369.95 | 369.46 | 3.89% | 69,869 |
| Sep 4, 2026 | 363.60 | 363.60 | 351.00 | 356.10 | 355.63 | 2.20% | 84,749 |
| Sep 3, 2026 | 342.65 | 356.85 | 338.20 | 348.45 | 347.99 | 2.32% | 73,618 |
| Sep 2, 2026 | 341.35 | 343.90 | 338.95 | 340.55 | 340.10 | -1.28% | 15,163 |
| Sep 1, 2026 | 344.35 | 350.00 | 339.40 | 344.95 | 344.49 | 1.10% | 18,720 |
| Aug 31, 2026 | 335.00 | 342.20 | 335.00 | 341.20 | 340.75 | -0.07% | 15,718 |
| Aug 28, 2026 | 340.05 | 344.45 | 335.45 | 341.45 | 341.00 | 0.28% | 116,446 |
| Aug 27, 2026 | 339.45 | 341.60 | 331.00 | 340.50 | 340.05 | 0.93% | 31,714 |
| Aug 26, 2026 | 327.00 | 345.75 | 324.05 | 337.35 | 336.90 | 3.94% | 53,113 |
| Aug 25, 2026 | 332.35 | 338.95 | 321.35 | 324.55 | 324.12 | 0.51% | 57,746 |
| Aug 24, 2026 | 316.90 | 327.50 | 315.80 | 322.90 | 322.47 | 2.75% | 83,022 |
| Aug 21, 2026 | 316.90 | 321.05 | 312.60 | 314.25 | 313.84 | 0.34% | 68,504 |
| Aug 20, 2026 | 322.00 | 333.10 | 311.00 | 313.20 | 312.79 | -0.29% | 60,582 |
| Aug 19, 2026 | 313.20 | 317.00 | 307.65 | 314.10 | 313.69 | 1.77% | 283,085 |
| Aug 18, 2026 | 309.35 | 311.65 | 302.85 | 308.65 | 308.24 | -2.39% | 360,315 |
| Aug 17, 2026 | 315.35 | 320.10 | 314.45 | 316.20 | 315.78 | -0.85% | 71,969 |
| Aug 14, 2026 | 313.50 | 325.00 | 313.50 | 318.90 | 318.48 | 0.60% | 7,170 |
| Aug 13, 2026 | 317.05 | 322.00 | 314.00 | 317.00 | 316.58 | -0.75% | 78,865 |
| Aug 12, 2026 | 329.00 | 329.00 | 316.20 | 319.40 | 318.98 | -1.87% | 9,394 |
| Aug 11, 2026 | 318.95 | 328.50 | 313.75 | 325.50 | 325.07 | 1.26% | 24,611 |
| Aug 10, 2026 | 330.90 | 339.55 | 315.95 | 321.45 | 321.03 | -4.09% | 115,511 |
| Aug 7, 2026 | 324.05 | 336.00 | 324.05 | 335.15 | 334.71 | 0.92% | 14,548 |
| Aug 6, 2026 | 344.00 | 344.00 | 331.10 | 332.10 | 331.66 | -2.80% | 4,166 |
| Aug 5, 2026 | 344.00 | 344.00 | 337.30 | 341.65 | 341.20 | 0.69% | 3,587 |
| Aug 4, 2026 | 351.05 | 351.05 | 338.00 | 339.30 | 338.85 | -1.71% | 6,604 |
| Aug 3, 2026 | 341.75 | 349.00 | 341.75 | 345.20 | 344.74 | 0.61% | 9,858 |
| Jul 31, 2026 | 337.00 | 347.35 | 330.20 | 343.10 | 342.65 | 2.30% | 147,902 |
| Jul 30, 2026 | 331.95 | 341.35 | 330.00 | 335.40 | 334.96 | 0.39% | 10,850 |
| Jul 29, 2026 | 328.60 | 334.90 | 321.80 | 334.10 | 333.66 | 2.85% | 12,330 |
| Jul 28, 2026 | 331.00 | 336.10 | 323.15 | 324.85 | 324.42 | -3.35% | 5,834 |