Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 268.00
-7.40 (-2.69%)
At close: Mar 27, 2026
Ceigall India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 272.05 | 281.90 | 265.50 | 268.00 | 268.00 | -2.69% | 441,050 |
| Mar 25, 2026 | 272.00 | 280.20 | 265.60 | 275.40 | 275.40 | 3.85% | 926,561 |
| Mar 24, 2026 | 266.00 | 272.80 | 262.90 | 265.20 | 265.20 | 0.70% | 192,060 |
| Mar 23, 2026 | 274.25 | 274.25 | 260.00 | 263.35 | 263.35 | -2.64% | 441,665 |
| Mar 20, 2026 | 270.20 | 274.20 | 266.00 | 270.50 | 270.50 | -0.44% | 138,137 |
| Mar 19, 2026 | 277.85 | 277.85 | 270.00 | 271.70 | 271.70 | -2.14% | 123,532 |
| Mar 18, 2026 | 285.90 | 286.80 | 276.00 | 277.65 | 277.65 | -0.48% | 558,575 |
| Mar 17, 2026 | 272.35 | 281.80 | 266.85 | 279.00 | 279.00 | 2.44% | 276,386 |
| Mar 16, 2026 | 266.10 | 275.00 | 258.15 | 272.35 | 272.35 | 2.35% | 386,518 |
| Mar 13, 2026 | 273.95 | 275.25 | 263.85 | 266.10 | 266.10 | -2.12% | 180,071 |
| Mar 12, 2026 | 277.30 | 280.20 | 262.60 | 271.85 | 271.85 | -1.97% | 735,100 |
| Mar 11, 2026 | 281.00 | 290.95 | 273.15 | 277.30 | 277.30 | -0.23% | 372,192 |
| Mar 10, 2026 | 271.00 | 279.00 | 271.00 | 277.95 | 277.95 | 2.43% | 185,806 |
| Mar 9, 2026 | 265.05 | 273.50 | 265.05 | 271.35 | 271.35 | -2.32% | 112,328 |
| Mar 6, 2026 | 270.20 | 279.10 | 270.20 | 277.80 | 277.80 | 2.08% | 107,620 |
| Mar 5, 2026 | 270.40 | 274.35 | 267.75 | 272.15 | 272.15 | 0.67% | 100,173 |
| Mar 4, 2026 | 267.00 | 275.00 | 263.65 | 270.35 | 270.35 | -1.74% | 142,640 |
| Mar 2, 2026 | 272.60 | 279.40 | 272.25 | 275.15 | 275.15 | -3.08% | 171,370 |
| Feb 27, 2026 | 286.90 | 287.10 | 281.00 | 283.90 | 283.90 | -1.05% | 163,599 |
| Feb 26, 2026 | 286.20 | 289.80 | 282.20 | 286.90 | 286.90 | -0.35% | 91,581 |
| Feb 25, 2026 | 286.35 | 289.35 | 282.95 | 287.90 | 287.90 | 0.54% | 75,598 |
| Feb 24, 2026 | 284.00 | 288.70 | 280.05 | 286.35 | 286.35 | -0.14% | 167,386 |
| Feb 23, 2026 | 287.35 | 289.00 | 282.50 | 286.75 | 286.75 | -0.19% | 88,814 |
| Feb 20, 2026 | 285.00 | 290.40 | 283.15 | 287.30 | 287.30 | 0.42% | 127,644 |
| Feb 19, 2026 | 295.00 | 295.00 | 282.60 | 286.10 | 286.10 | -1.72% | 144,238 |
| Feb 18, 2026 | 291.00 | 293.00 | 286.00 | 291.10 | 291.10 | -0.09% | 186,774 |
| Feb 17, 2026 | 292.60 | 297.70 | 289.05 | 291.35 | 291.35 | -0.43% | 144,302 |
| Feb 16, 2026 | 289.05 | 293.40 | 280.35 | 292.60 | 292.60 | 1.02% | 194,456 |
| Feb 13, 2026 | 299.00 | 299.00 | 288.50 | 289.65 | 289.65 | -3.22% | 160,031 |
| Feb 12, 2026 | 300.90 | 302.85 | 297.05 | 299.30 | 299.30 | 0.93% | 479,514 |
| Feb 11, 2026 | 299.00 | 299.00 | 291.00 | 296.55 | 296.55 | 0.37% | 305,674 |
| Feb 10, 2026 | 298.00 | 307.90 | 293.15 | 295.45 | 295.45 | 3.20% | 1,983,590 |
| Feb 9, 2026 | 297.00 | 299.00 | 278.50 | 286.30 | 286.30 | -1.90% | 1,048,457 |
| Feb 6, 2026 | 288.95 | 295.00 | 285.05 | 291.85 | 291.85 | 1.20% | 1,607,320 |
| Feb 5, 2026 | 281.70 | 290.00 | 281.05 | 288.40 | 288.40 | 2.38% | 503,439 |
| Feb 4, 2026 | 271.40 | 284.10 | 271.40 | 281.70 | 281.70 | 3.09% | 246,529 |
| Feb 3, 2026 | 272.95 | 274.20 | 268.50 | 273.25 | 273.25 | 1.02% | 195,980 |
| Feb 2, 2026 | 274.95 | 275.30 | 268.10 | 270.50 | 270.50 | -2.03% | 182,109 |
| Feb 1, 2026 | 268.00 | 285.00 | 267.00 | 276.10 | 276.10 | 2.20% | 426,090 |
| Jan 30, 2026 | 270.10 | 275.50 | 265.35 | 270.15 | 270.15 | -1.04% | 830,544 |
| Jan 29, 2026 | 272.00 | 274.80 | 268.35 | 273.00 | 273.00 | 0.11% | 114,843 |
| Jan 28, 2026 | 273.00 | 276.20 | 266.00 | 272.70 | 272.70 | -0.96% | 173,090 |
| Jan 27, 2026 | 275.85 | 277.35 | 272.60 | 275.35 | 275.35 | 0.18% | 233,812 |
| Jan 23, 2026 | 279.90 | 280.30 | 271.50 | 274.85 | 274.85 | -0.78% | 205,268 |
| 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 |