Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 261.65
+0.75 (0.29%)
At close: Oct 10, 2025
Ceigall India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 260.95 | 263.55 | 260.70 | 261.65 | 261.65 | 0.29% | 110,128 |
| Oct 9, 2025 | 262.00 | 263.60 | 259.50 | 260.90 | 260.90 | -0.44% | 83,051 |
| Oct 8, 2025 | 261.00 | 263.70 | 260.20 | 262.05 | 262.05 | -0.70% | 128,563 |
| Oct 7, 2025 | 269.50 | 269.50 | 262.10 | 263.90 | 263.90 | -1.31% | 145,108 |
| Oct 6, 2025 | 270.95 | 273.00 | 264.70 | 267.40 | 267.40 | 2.61% | 855,993 |
| Oct 3, 2025 | 265.70 | 265.70 | 260.00 | 260.60 | 260.60 | -1.33% | 151,777 |
| Oct 1, 2025 | 267.50 | 267.50 | 262.45 | 264.10 | 264.10 | 0.84% | 277,860 |
| Sep 30, 2025 | 265.00 | 269.90 | 260.51 | 261.89 | 261.89 | -0.51% | 256,321 |
| Sep 29, 2025 | 268.40 | 269.68 | 261.10 | 263.23 | 263.23 | 0.41% | 264,223 |
| Sep 26, 2025 | 281.00 | 281.40 | 260.01 | 262.15 | 262.15 | -3.40% | 1,064,706 |
| Sep 25, 2025 | 271.08 | 277.00 | 268.05 | 271.37 | 271.37 | 0.11% | 210,298 |
| Sep 24, 2025 | 274.90 | 276.75 | 270.05 | 271.08 | 271.08 | -0.68% | 188,982 |
| Sep 23, 2025 | 280.51 | 280.55 | 271.15 | 272.93 | 272.93 | -2.72% | 176,208 |
| Sep 22, 2025 | 283.89 | 284.21 | 277.00 | 280.55 | 280.55 | 1.65% | 496,115 |
| Sep 19, 2025 | 276.60 | 279.90 | 275.00 | 275.99 | 275.99 | -0.29% | 101,337 |
| Sep 18, 2025 | 278.91 | 282.00 | 276.01 | 276.79 | 276.79 | -0.27% | 499,993 |
| Sep 17, 2025 | 278.88 | 280.99 | 276.40 | 277.54 | 277.54 | -0.44% | 161,137 |
| Sep 16, 2025 | 275.00 | 285.00 | 273.05 | 278.77 | 278.77 | 1.86% | 653,902 |
| Sep 15, 2025 | 278.00 | 278.95 | 272.25 | 273.68 | 273.68 | 1.59% | 368,174 |
| Sep 12, 2025 | 272.60 | 274.50 | 268.60 | 269.39 | 269.39 | -1.38% | 353,720 |
| Sep 11, 2025 | 271.50 | 277.50 | 268.40 | 273.15 | 273.15 | 1.07% | 301,186 |
| Sep 10, 2025 | 273.00 | 273.20 | 268.01 | 270.27 | 270.27 | -0.03% | 238,454 |
| Sep 9, 2025 | 281.00 | 281.00 | 269.10 | 270.36 | 270.36 | -2.90% | 235,896 |
| Sep 8, 2025 | 280.00 | 286.83 | 276.27 | 278.44 | 278.44 | 1.59% | 797,980 |
| Sep 5, 2025 | 267.14 | 276.00 | 260.20 | 274.09 | 274.09 | 3.72% | 961,696 |
| Sep 4, 2025 | 254.90 | 271.00 | 251.10 | 264.27 | 264.27 | 4.59% | 1,694,061 |
| Sep 3, 2025 | 255.00 | 255.00 | 251.33 | 252.67 | 252.67 | -0.46% | 56,671 |
| Sep 2, 2025 | 249.90 | 256.80 | 244.16 | 253.84 | 253.84 | 2.66% | 105,259 |
| Sep 1, 2025 | 245.24 | 249.80 | 244.82 | 247.27 | 247.27 | 0.83% | 52,280 |
| Aug 29, 2025 | 246.67 | 246.68 | 244.80 | 245.24 | 245.24 | -0.58% | 69,854 |
| Aug 28, 2025 | 245.00 | 248.60 | 243.27 | 246.67 | 246.67 | -0.09% | 90,945 |
| Aug 26, 2025 | 246.60 | 250.39 | 244.01 | 246.90 | 246.90 | -0.27% | 154,562 |
| Aug 25, 2025 | 253.00 | 255.00 | 246.25 | 247.58 | 247.58 | -1.91% | 272,343 |
| Aug 22, 2025 | 252.45 | 256.38 | 250.70 | 252.41 | 252.41 | -0.03% | 62,701 |
| Aug 21, 2025 | 256.71 | 257.70 | 249.15 | 252.49 | 252.49 | -1.64% | 108,660 |
| Aug 20, 2025 | 258.99 | 260.90 | 255.00 | 256.71 | 256.71 | -1.10% | 158,060 |
| Aug 19, 2025 | 249.85 | 261.05 | 248.00 | 259.57 | 259.57 | 4.12% | 180,576 |
| Aug 18, 2025 | 245.91 | 251.90 | 245.60 | 249.30 | 249.30 | 1.38% | 124,027 |
| Aug 14, 2025 | 245.40 | 246.99 | 243.00 | 245.91 | 245.91 | 0.24% | 77,087 |
| Aug 13, 2025 | 250.00 | 250.00 | 244.50 | 245.33 | 245.33 | -0.28% | 352,415 |
| Aug 12, 2025 | 245.68 | 250.90 | 245.00 | 246.01 | 246.01 | 0.29% | 179,078 |
| Aug 11, 2025 | 250.01 | 253.45 | 244.49 | 245.31 | 245.31 | -4.84% | 390,399 |
| Aug 8, 2025 | 256.70 | 262.02 | 254.29 | 257.80 | 257.80 | 1.06% | 131,148 |
| Aug 7, 2025 | 260.17 | 260.41 | 252.42 | 255.10 | 255.10 | -1.95% | 105,013 |
| Aug 6, 2025 | 264.84 | 265.59 | 258.30 | 260.17 | 260.17 | -1.77% | 80,880 |
| Aug 5, 2025 | 270.00 | 273.00 | 261.30 | 264.86 | 264.86 | -1.91% | 235,364 |
| Aug 4, 2025 | 268.45 | 271.70 | 264.10 | 270.02 | 270.02 | 2.65% | 310,220 |
| Aug 1, 2025 | 249.95 | 269.30 | 246.47 | 263.04 | 263.04 | 5.34% | 1,034,575 |
| Jul 31, 2025 | 254.05 | 254.90 | 248.20 | 249.70 | 249.70 | -2.48% | 224,720 |
| Jul 30, 2025 | 257.30 | 258.55 | 255.00 | 256.05 | 256.05 | -1.10% | 387,654 |