Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 342.20
+7.50 (2.24%)
Jul 31, 2026, 3:29 PM IST
Ceigall India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 334.20 | 347.60 | 330.00 | 342.75 | 342.75 | 2.41% | 430,048 |
| Jul 30, 2026 | 333.00 | 344.00 | 330.00 | 334.70 | 334.70 | 0.34% | 230,304 |
| Jul 29, 2026 | 327.00 | 334.85 | 321.00 | 333.55 | 333.55 | 2.71% | 349,612 |
| Jul 28, 2026 | 336.10 | 336.90 | 323.10 | 324.75 | 324.75 | -3.29% | 151,355 |
| Jul 27, 2026 | 338.85 | 341.20 | 333.45 | 335.80 | 335.80 | -0.39% | 228,583 |
| Jul 24, 2026 | 332.00 | 338.65 | 329.10 | 337.10 | 337.10 | 0.31% | 263,186 |
| Jul 23, 2026 | 338.95 | 344.85 | 331.30 | 336.05 | 336.05 | -0.90% | 278,479 |
| Jul 22, 2026 | 345.00 | 345.05 | 335.00 | 339.10 | 339.10 | -0.86% | 245,520 |
| Jul 21, 2026 | 341.55 | 345.00 | 334.55 | 342.05 | 342.05 | 0.21% | 200,413 |
| Jul 20, 2026 | 341.35 | 343.30 | 333.45 | 341.35 | 341.35 | -0.01% | 401,293 |
| Jul 17, 2026 | 351.10 | 352.30 | 338.10 | 341.40 | 341.40 | -2.76% | 444,747 |
| Jul 16, 2026 | 366.60 | 366.60 | 350.10 | 351.10 | 351.10 | -2.89% | 230,467 |
| Jul 15, 2026 | 359.05 | 364.80 | 353.85 | 361.55 | 361.55 | 0.78% | 222,842 |
| Jul 14, 2026 | 360.20 | 366.90 | 357.00 | 358.75 | 358.75 | -1.47% | 194,515 |
| Jul 13, 2026 | 363.00 | 366.80 | 360.05 | 364.10 | 364.10 | -0.46% | 156,094 |
| Jul 10, 2026 | 370.65 | 373.35 | 363.55 | 365.80 | 365.80 | -0.84% | 239,259 |
| Jul 9, 2026 | 373.00 | 374.70 | 364.00 | 368.90 | 368.90 | 0.75% | 504,691 |
| Jul 8, 2026 | 380.80 | 380.80 | 361.00 | 366.15 | 366.15 | -3.40% | 721,464 |
| Jul 7, 2026 | 358.10 | 382.70 | 354.75 | 379.05 | 379.05 | 5.78% | 896,248 |
| Jul 6, 2026 | 365.00 | 367.65 | 354.10 | 358.35 | 358.35 | -1.58% | 443,866 |
| Jul 3, 2026 | 385.50 | 385.55 | 362.80 | 364.10 | 364.10 | -5.55% | 442,750 |
| Jul 2, 2026 | 392.00 | 392.00 | 383.05 | 385.50 | 385.50 | -1.68% | 346,961 |
| Jul 1, 2026 | 393.00 | 396.50 | 387.50 | 392.10 | 392.10 | 0.06% | 390,830 |
| Jun 30, 2026 | 399.00 | 405.70 | 389.10 | 391.85 | 391.85 | -1.04% | 976,672 |
| Jun 29, 2026 | 379.20 | 403.00 | 374.85 | 395.95 | 395.95 | 3.60% | 887,838 |
| Jun 25, 2026 | 381.35 | 392.70 | 376.35 | 382.20 | 382.20 | 0.51% | 1,264,323 |
| Jun 24, 2026 | 372.15 | 385.50 | 369.60 | 380.25 | 380.25 | 2.18% | 744,973 |
| Jun 23, 2026 | 374.65 | 381.90 | 370.60 | 372.15 | 372.15 | -0.93% | 390,403 |
| Jun 22, 2026 | 375.10 | 384.00 | 369.75 | 375.65 | 375.65 | 0.28% | 1,005,171 |
| Jun 19, 2026 | 374.05 | 390.80 | 372.60 | 374.60 | 374.60 | -1.37% | 944,948 |
| Jun 18, 2026 | 374.90 | 385.00 | 371.00 | 379.80 | 379.80 | 1.96% | 603,557 |
| Jun 17, 2026 | 372.15 | 376.95 | 369.00 | 372.50 | 372.50 | 0.58% | 376,721 |
| Jun 16, 2026 | 379.70 | 379.70 | 369.35 | 370.35 | 370.35 | -1.80% | 345,290 |
| Jun 15, 2026 | 381.00 | 390.40 | 376.05 | 377.15 | 377.15 | 0.56% | 784,306 |
| Jun 12, 2026 | 374.90 | 382.75 | 368.55 | 375.05 | 375.05 | 1.38% | 905,653 |
| Jun 11, 2026 | 363.00 | 381.70 | 349.00 | 369.95 | 369.95 | 2.52% | 1,201,400 |
| Jun 10, 2026 | 368.00 | 374.85 | 356.45 | 360.85 | 360.85 | -1.51% | 856,782 |
| Jun 9, 2026 | 346.20 | 370.00 | 346.20 | 366.40 | 366.40 | 4.57% | 1,199,672 |
| Jun 8, 2026 | 352.00 | 356.95 | 344.55 | 350.40 | 350.40 | -2.26% | 352,016 |
| Jun 5, 2026 | 361.35 | 364.90 | 354.55 | 358.50 | 358.50 | - | 595,015 |
| Jun 4, 2026 | 360.00 | 369.70 | 350.00 | 358.50 | 358.50 | -0.58% | 805,250 |
| Jun 3, 2026 | 351.50 | 368.80 | 343.05 | 360.60 | 360.60 | 3.68% | 699,251 |
| Jun 2, 2026 | 342.00 | 349.40 | 336.70 | 347.80 | 347.80 | 1.70% | 356,472 |
| Jun 1, 2026 | 346.70 | 353.80 | 338.10 | 342.00 | 342.00 | -1.48% | 488,869 |
| May 29, 2026 | 348.15 | 357.85 | 341.30 | 347.15 | 347.15 | -0.13% | 487,311 |
| May 27, 2026 | 352.90 | 355.00 | 345.75 | 347.60 | 347.60 | -1.52% | 455,374 |
| May 26, 2026 | 340.80 | 376.00 | 338.10 | 352.95 | 352.95 | 3.25% | 1,044,449 |
| May 25, 2026 | 349.00 | 349.00 | 338.35 | 341.85 | 341.85 | -0.49% | 464,536 |
| May 22, 2026 | 332.90 | 348.85 | 329.10 | 343.55 | 343.55 | 3.76% | 1,489,450 |
| May 21, 2026 | 323.00 | 336.00 | 322.55 | 331.10 | 331.10 | 3.74% | 378,651 |