Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 246.90
-0.68 (-0.27%)
At close: Aug 26, 2025, 3:30 PM IST
Ceigall India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 246.60 | 250.39 | 244.01 | 246.20 | - | -0.56% | 154,552 |
| Aug 25, 2025 | 253.00 | 255.00 | 246.25 | 247.58 | - | -1.91% | 272,343 |
| Aug 22, 2025 | 252.45 | 256.38 | 250.70 | 252.41 | - | -0.03% | 62,701 |
| Aug 21, 2025 | 256.71 | 257.70 | 249.15 | 252.49 | - | -1.64% | 108,660 |
| Aug 20, 2025 | 258.99 | 260.90 | 255.00 | 256.71 | - | -1.10% | 158,060 |
| Aug 19, 2025 | 249.85 | 261.05 | 248.00 | 259.57 | - | 4.12% | 180,576 |
| Aug 18, 2025 | 245.91 | 251.90 | 245.60 | 249.30 | - | 1.38% | 124,027 |
| Aug 14, 2025 | 245.40 | 246.99 | 243.00 | 245.91 | - | 0.24% | 77,087 |
| Aug 13, 2025 | 250.00 | 250.00 | 244.50 | 245.33 | - | -0.28% | 352,415 |
| Aug 12, 2025 | 245.68 | 250.90 | 245.00 | 246.01 | - | 0.29% | 179,078 |
| Aug 11, 2025 | 250.01 | 253.45 | 244.49 | 245.31 | - | -4.84% | 390,399 |
| Aug 8, 2025 | 256.70 | 262.02 | 254.29 | 257.80 | - | 1.06% | 131,148 |
| Aug 7, 2025 | 260.17 | 260.41 | 252.42 | 255.10 | - | -1.95% | 105,013 |
| Aug 6, 2025 | 264.84 | 265.59 | 258.30 | 260.17 | - | -1.77% | 80,880 |
| Aug 5, 2025 | 270.00 | 273.00 | 261.30 | 264.86 | - | -1.91% | 235,364 |
| Aug 4, 2025 | 268.45 | 271.70 | 264.10 | 270.02 | - | 2.65% | 310,220 |
| Aug 1, 2025 | 249.95 | 269.30 | 246.47 | 263.04 | - | 5.34% | 1,034,575 |
| Jul 31, 2025 | 254.05 | 254.90 | 248.20 | 249.70 | - | -2.48% | 224,720 |
| Jul 30, 2025 | 257.30 | 258.55 | 255.00 | 256.05 | - | -1.10% | 387,654 |
| Jul 29, 2025 | 258.00 | 264.40 | 253.55 | 258.90 | - | -0.06% | 388,737 |
| Jul 28, 2025 | 260.10 | 261.70 | 254.10 | 259.05 | - | -1.76% | 274,955 |
| Jul 25, 2025 | 263.35 | 267.50 | 260.00 | 263.70 | - | -0.32% | 215,128 |
| Jul 24, 2025 | 267.00 | 267.35 | 262.45 | 264.55 | - | -0.81% | 131,654 |
| Jul 23, 2025 | 271.00 | 272.00 | 265.80 | 266.70 | - | -1.66% | 163,121 |
| Jul 22, 2025 | 271.45 | 273.90 | 268.65 | 271.20 | - | 0.15% | 177,945 |
| Jul 21, 2025 | 270.00 | 274.65 | 269.05 | 270.80 | - | 0.69% | 231,764 |
| Jul 18, 2025 | 273.50 | 274.00 | 265.70 | 268.95 | - | -1.63% | 380,582 |
| Jul 17, 2025 | 282.00 | 283.00 | 269.00 | 273.40 | - | -2.95% | 394,061 |
| Jul 16, 2025 | 285.20 | 289.65 | 280.00 | 281.70 | - | -0.46% | 628,040 |
| Jul 15, 2025 | 282.60 | 289.50 | 281.55 | 283.00 | - | -0.30% | 466,419 |
| Jul 14, 2025 | 288.20 | 289.90 | 281.00 | 283.85 | - | -0.98% | 750,098 |
| Jul 11, 2025 | 271.10 | 291.00 | 270.25 | 286.65 | - | 5.72% | 1,766,769 |
| Jul 10, 2025 | 272.70 | 274.05 | 270.00 | 271.15 | - | -0.22% | 159,094 |
| Jul 9, 2025 | 275.85 | 280.00 | 270.50 | 271.75 | - | -1.81% | 290,229 |
| Jul 8, 2025 | 272.50 | 280.45 | 268.90 | 276.75 | - | 1.56% | 991,914 |
| Jul 7, 2025 | 270.00 | 281.80 | 268.80 | 272.50 | - | 1.04% | 663,436 |
| Jul 4, 2025 | 267.00 | 272.00 | 264.55 | 269.70 | - | 1.09% | 626,191 |
| Jul 3, 2025 | 273.90 | 274.00 | 265.30 | 266.80 | - | -2.50% | 451,446 |
| Jul 2, 2025 | 284.00 | 288.00 | 270.35 | 273.65 | - | 0.79% | 2,785,734 |
| Jul 1, 2025 | 254.50 | 276.70 | 253.50 | 271.50 | - | 7.20% | 3,198,209 |
| Jun 30, 2025 | 250.49 | 256.96 | 249.59 | 253.26 | - | 0.70% | 438,298 |
| Jun 27, 2025 | 254.29 | 258.60 | 249.63 | 251.49 | - | -0.61% | 621,624 |
| Jun 26, 2025 | 256.99 | 259.69 | 251.07 | 253.03 | - | -0.42% | 296,388 |
| Jun 25, 2025 | 247.50 | 255.93 | 246.60 | 254.10 | - | 2.67% | 239,574 |
| Jun 24, 2025 | 247.40 | 250.00 | 243.95 | 247.50 | - | 1.35% | 369,084 |
| Jun 23, 2025 | 245.99 | 245.99 | 241.15 | 244.21 | - | 0.14% | 93,915 |
| Jun 20, 2025 | 240.24 | 245.67 | 239.27 | 243.86 | - | 1.51% | 102,725 |
| Jun 19, 2025 | 242.50 | 244.38 | 236.35 | 240.24 | - | -1.00% | 132,750 |
| Jun 18, 2025 | 245.37 | 247.99 | 241.60 | 242.67 | - | -1.10% | 115,386 |
| Jun 17, 2025 | 249.87 | 249.87 | 244.75 | 245.37 | - | -0.76% | 73,298 |