Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 274.85
-2.15 (-0.78%)
Jan 23, 2026, 3:30 PM IST
Ceigall India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 278.00 | 280.45 | 271.75 | 277.00 | 277.00 | 2.73% | 213,389 |
| Jan 21, 2026 | 272.60 | 275.35 | 266.65 | 269.65 | 269.65 | -2.93% | 244,009 |
| Jan 20, 2026 | 277.90 | 280.45 | 271.70 | 277.80 | 277.80 | -0.77% | 280,173 |
| Jan 19, 2026 | 280.25 | 281.00 | 274.35 | 279.95 | 279.95 | 0.27% | 189,328 |
| Jan 16, 2026 | 278.00 | 283.90 | 276.50 | 279.20 | 279.20 | 0.52% | 460,166 |
| Jan 14, 2026 | 273.05 | 281.50 | 273.05 | 277.75 | 277.75 | 0.63% | 322,386 |
| Jan 13, 2026 | 273.25 | 276.50 | 271.80 | 276.00 | 276.00 | 0.55% | 290,753 |
| Jan 12, 2026 | 267.00 | 275.25 | 265.60 | 274.50 | 274.50 | 0.94% | 228,083 |
| Jan 9, 2026 | 271.25 | 274.40 | 268.25 | 271.95 | 271.95 | -0.35% | 353,390 |
| Jan 8, 2026 | 271.10 | 276.70 | 271.10 | 272.90 | 272.90 | -0.11% | 298,171 |
| Jan 7, 2026 | 271.10 | 273.85 | 271.00 | 273.20 | 273.20 | -0.22% | 147,927 |
| Jan 6, 2026 | 271.00 | 276.50 | 271.00 | 273.80 | 273.80 | -0.13% | 405,398 |
| Jan 5, 2026 | 274.90 | 274.90 | 270.45 | 274.15 | 274.15 | -0.11% | 155,743 |
| Jan 2, 2026 | 276.90 | 276.90 | 271.20 | 274.45 | 274.45 | 1.01% | 298,475 |
| Jan 1, 2026 | 274.45 | 274.45 | 267.75 | 271.70 | 271.70 | 1.07% | 439,439 |
| Dec 31, 2025 | 268.00 | 271.90 | 260.00 | 268.82 | 268.82 | 0.21% | 815,072 |
| Dec 30, 2025 | 270.73 | 274.30 | 264.28 | 268.27 | 268.27 | -0.42% | 504,003 |
| Dec 29, 2025 | 271.61 | 274.00 | 259.40 | 269.39 | 269.39 | 3.65% | 2,235,141 |
| Dec 26, 2025 | 251.75 | 262.00 | 249.00 | 259.91 | 259.91 | 3.36% | 492,900 |
| Dec 24, 2025 | 251.49 | 254.60 | 247.02 | 251.47 | 251.47 | 1.06% | 312,941 |
| Dec 23, 2025 | 249.86 | 255.59 | 246.80 | 248.84 | 248.84 | 0.85% | 689,547 |
| Dec 22, 2025 | 245.20 | 255.60 | 245.20 | 246.74 | 246.74 | 1.18% | 884,350 |
| Dec 19, 2025 | 229.40 | 251.90 | 229.40 | 243.86 | 243.86 | 6.28% | 1,046,546 |
| Dec 18, 2025 | 227.96 | 230.48 | 225.06 | 229.45 | 229.45 | 0.68% | 63,158 |
| Dec 17, 2025 | 230.50 | 231.96 | 226.49 | 227.91 | 227.91 | -1.52% | 68,118 |
| Dec 16, 2025 | 232.99 | 233.80 | 230.70 | 231.42 | 231.42 | -0.41% | 51,885 |
| Dec 15, 2025 | 235.70 | 238.00 | 231.05 | 232.37 | 232.37 | -1.00% | 76,081 |
| Dec 12, 2025 | 231.54 | 236.00 | 230.49 | 234.71 | 234.71 | 1.69% | 72,498 |
| Dec 11, 2025 | 231.69 | 232.20 | 225.02 | 230.81 | 230.81 | 1.07% | 63,494 |
| Dec 10, 2025 | 227.45 | 239.00 | 226.10 | 228.36 | 228.36 | 0.87% | 86,606 |
| Dec 9, 2025 | 228.96 | 230.00 | 222.61 | 226.39 | 226.39 | -1.48% | 159,863 |
| Dec 8, 2025 | 232.91 | 241.89 | 226.65 | 229.80 | 229.80 | -1.34% | 444,003 |
| Dec 5, 2025 | 235.93 | 235.93 | 232.01 | 232.91 | 232.91 | -0.64% | 56,365 |
| Dec 4, 2025 | 236.97 | 237.00 | 233.30 | 234.40 | 234.40 | -0.96% | 70,136 |
| Dec 3, 2025 | 240.60 | 241.26 | 236.20 | 236.68 | 236.68 | -1.43% | 64,781 |
| Dec 2, 2025 | 239.95 | 241.99 | 238.41 | 240.12 | 240.12 | 0.24% | 88,404 |
| Dec 1, 2025 | 244.85 | 248.85 | 236.00 | 239.54 | 239.54 | -1.08% | 277,184 |
| Nov 28, 2025 | 237.35 | 248.00 | 234.10 | 242.15 | 242.15 | 2.76% | 604,821 |
| Nov 27, 2025 | 241.65 | 241.65 | 235.00 | 235.65 | 235.65 | -1.44% | 172,038 |
| Nov 26, 2025 | 241.25 | 241.90 | 238.10 | 239.10 | 239.10 | 0.38% | 114,439 |
| Nov 25, 2025 | 245.05 | 247.00 | 235.00 | 238.20 | 238.20 | -0.71% | 428,229 |
| Nov 24, 2025 | 240.00 | 243.95 | 239.00 | 239.90 | 239.90 | -0.93% | 136,430 |
| Nov 21, 2025 | 243.10 | 245.30 | 241.80 | 242.15 | 242.15 | -0.66% | 84,741 |
| Nov 20, 2025 | 247.75 | 248.75 | 240.00 | 243.75 | 243.75 | -1.59% | 120,988 |
| Nov 19, 2025 | 248.80 | 248.85 | 244.80 | 247.70 | 247.70 | 0.28% | 78,876 |
| Nov 18, 2025 | 245.05 | 248.70 | 239.00 | 247.00 | 247.00 | 0.61% | 276,824 |
| Nov 17, 2025 | 245.70 | 249.40 | 244.00 | 245.50 | 245.50 | -0.35% | 122,325 |
| Nov 14, 2025 | 246.90 | 248.75 | 245.20 | 246.35 | 246.35 | 0.02% | 81,159 |
| Nov 13, 2025 | 247.65 | 249.15 | 245.00 | 246.30 | 246.30 | -0.55% | 79,970 |
| Nov 12, 2025 | 256.00 | 260.30 | 246.35 | 247.65 | 247.65 | -0.62% | 484,352 |