Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 232.37
-2.34 (-1.00%)
At close: Dec 15, 2025
Ceigall India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 250.50 | 252.00 | 247.00 | 249.20 | 249.20 | -0.74% | 149,378 |
| Nov 10, 2025 | 249.75 | 252.30 | 248.00 | 251.05 | 251.05 | 0.90% | 62,071 |
| Nov 7, 2025 | 248.25 | 249.90 | 245.90 | 248.80 | 248.80 | 0.61% | 60,074 |
| Nov 6, 2025 | 249.10 | 250.95 | 245.75 | 247.30 | 247.30 | -0.72% | 74,094 |
| Nov 4, 2025 | 250.00 | 251.90 | 248.60 | 249.10 | 249.10 | -0.28% | 69,465 |
| Nov 3, 2025 | 251.50 | 251.50 | 248.95 | 249.80 | 249.80 | -0.68% | 69,456 |
| Oct 31, 2025 | 256.10 | 256.10 | 251.00 | 251.50 | 251.50 | -0.75% | 112,103 |
| Oct 30, 2025 | 255.00 | 255.85 | 252.80 | 253.40 | 253.40 | -0.61% | 110,936 |
| Oct 29, 2025 | 255.40 | 257.25 | 253.85 | 254.95 | 254.95 | 0.16% | 95,658 |
| Oct 28, 2025 | 254.65 | 256.15 | 252.75 | 254.55 | 254.55 | 0.26% | 71,848 |
| Oct 27, 2025 | 254.65 | 255.85 | 252.55 | 253.90 | 253.90 | -0.29% | 62,463 |
| Oct 24, 2025 | 255.20 | 257.50 | 253.10 | 254.65 | 254.65 | 0.26% | 98,193 |
| Oct 23, 2025 | 258.70 | 261.00 | 252.50 | 254.00 | 254.00 | -2.42% | 191,758 |
| Oct 21, 2025 | 260.40 | 263.00 | 258.25 | 260.30 | 260.30 | -1.12% | 55,500 |
| Oct 20, 2025 | 249.85 | 265.70 | 246.05 | 263.25 | 263.25 | 6.15% | 1,094,616 |
| Oct 17, 2025 | 251.45 | 251.45 | 245.40 | 248.00 | 248.00 | -1.29% | 143,920 |
| Oct 16, 2025 | 249.45 | 252.95 | 247.95 | 251.25 | 251.25 | 1.33% | 97,805 |
| Oct 15, 2025 | 251.90 | 251.90 | 247.00 | 247.95 | 247.95 | -0.92% | 161,879 |
| Oct 14, 2025 | 256.90 | 257.90 | 249.35 | 250.25 | 250.25 | -2.61% | 291,626 |
| Oct 13, 2025 | 260.70 | 260.70 | 256.00 | 256.95 | 256.95 | -1.80% | 128,598 |
| 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 |