Ceigall India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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