Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 379.50
+3.10 (0.82%)
Sep 10, 2026, 3:30 PM IST
Ceigall India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 377.00 | 389.25 | 369.55 | 379.10 | 378.60 | 0.72% | 1,175,462 |
| Sep 9, 2026 | 377.00 | 380.00 | 369.00 | 376.40 | 375.90 | 0.41% | 243,135 |
| Sep 8, 2026 | 371.35 | 381.70 | 371.35 | 374.85 | 374.36 | 1.23% | 891,724 |
| Sep 7, 2026 | 356.60 | 373.20 | 355.15 | 370.30 | 369.81 | 4.08% | 814,931 |
| Sep 4, 2026 | 359.85 | 359.85 | 351.00 | 355.80 | 355.33 | 2.37% | 949,597 |
| Sep 3, 2026 | 341.05 | 357.50 | 337.55 | 347.55 | 347.09 | 2.04% | 2,426,828 |
| Sep 2, 2026 | 342.90 | 344.70 | 338.90 | 340.60 | 340.15 | -1.19% | 203,190 |
| Sep 1, 2026 | 342.65 | 349.90 | 339.15 | 344.70 | 344.25 | 0.98% | 452,494 |
| Aug 31, 2026 | 341.00 | 343.00 | 336.60 | 341.35 | 340.90 | 0.10% | 334,208 |
| Aug 28, 2026 | 340.45 | 344.65 | 335.60 | 341.00 | 340.55 | -0.01% | 624,378 |
| Aug 27, 2026 | 339.00 | 342.00 | 331.15 | 341.05 | 340.60 | 0.95% | 695,122 |
| Aug 26, 2026 | 327.20 | 346.00 | 324.40 | 337.85 | 337.40 | 4.16% | 1,327,235 |
| Aug 25, 2026 | 333.00 | 338.70 | 321.55 | 324.35 | 323.92 | 0.68% | 1,219,258 |
| Aug 24, 2026 | 316.75 | 328.00 | 315.35 | 322.15 | 321.73 | 2.48% | 585,704 |
| Aug 21, 2026 | 315.05 | 321.80 | 312.25 | 314.35 | 313.94 | 0.50% | 643,112 |
| Aug 20, 2026 | 322.35 | 333.80 | 310.00 | 312.80 | 312.39 | -0.27% | 828,707 |
| Aug 19, 2026 | 312.20 | 316.55 | 306.80 | 313.65 | 313.24 | 1.46% | 748,158 |
| Aug 18, 2026 | 310.00 | 312.00 | 302.30 | 309.15 | 308.74 | -2.15% | 1,111,657 |
| Aug 17, 2026 | 320.00 | 321.20 | 314.00 | 315.95 | 315.53 | -0.77% | 167,566 |
| Aug 14, 2026 | 320.00 | 325.20 | 315.10 | 318.40 | 317.98 | 0.43% | 115,105 |
| Aug 13, 2026 | 319.30 | 324.00 | 313.70 | 317.05 | 316.63 | -0.72% | 188,536 |
| Aug 12, 2026 | 328.20 | 328.20 | 316.20 | 319.35 | 318.93 | -1.96% | 346,338 |
| Aug 11, 2026 | 314.95 | 329.70 | 313.60 | 325.75 | 325.32 | 1.86% | 431,443 |
| Aug 10, 2026 | 335.00 | 339.15 | 315.15 | 319.80 | 319.38 | -4.06% | 607,809 |
| Aug 7, 2026 | 333.00 | 336.70 | 329.40 | 333.35 | 332.91 | 0.44% | 197,443 |
| Aug 6, 2026 | 341.00 | 342.40 | 331.10 | 331.90 | 331.46 | -2.87% | 97,870 |
| Aug 5, 2026 | 340.40 | 344.00 | 337.20 | 341.70 | 341.25 | 0.54% | 98,477 |
| Aug 4, 2026 | 349.00 | 349.00 | 337.30 | 339.85 | 339.40 | -1.42% | 81,183 |
| Aug 3, 2026 | 342.75 | 349.45 | 342.75 | 344.75 | 344.30 | 0.58% | 120,537 |
| Jul 31, 2026 | 334.20 | 347.60 | 330.00 | 342.75 | 342.30 | 2.41% | 430,048 |
| Jul 30, 2026 | 333.00 | 344.00 | 330.00 | 334.70 | 334.26 | 0.34% | 230,304 |
| Jul 29, 2026 | 327.00 | 334.85 | 321.00 | 333.55 | 333.11 | 2.71% | 349,612 |
| Jul 28, 2026 | 336.10 | 336.90 | 323.10 | 324.75 | 324.32 | -3.29% | 151,355 |
| Jul 27, 2026 | 338.85 | 341.20 | 333.45 | 335.80 | 335.36 | -0.39% | 228,583 |
| Jul 24, 2026 | 332.00 | 338.65 | 329.10 | 337.10 | 336.66 | 0.31% | 263,186 |
| Jul 23, 2026 | 338.95 | 344.85 | 331.30 | 336.05 | 335.61 | -0.90% | 278,479 |
| Jul 22, 2026 | 345.00 | 345.05 | 335.00 | 339.10 | 338.65 | -0.86% | 245,520 |
| Jul 21, 2026 | 341.55 | 345.00 | 334.55 | 342.05 | 341.60 | 0.21% | 200,413 |
| Jul 20, 2026 | 341.35 | 343.30 | 333.45 | 341.35 | 340.90 | -0.01% | 401,293 |
| Jul 17, 2026 | 351.10 | 352.30 | 338.10 | 341.40 | 340.95 | -2.76% | 444,747 |
| Jul 16, 2026 | 366.60 | 366.60 | 350.10 | 351.10 | 350.64 | -2.89% | 230,467 |
| Jul 15, 2026 | 359.05 | 364.80 | 353.85 | 361.55 | 361.07 | 0.78% | 222,842 |
| Jul 14, 2026 | 360.20 | 366.90 | 357.00 | 358.75 | 358.28 | -1.47% | 194,515 |
| Jul 13, 2026 | 363.00 | 366.80 | 360.05 | 364.10 | 363.62 | -0.46% | 156,094 |
| Jul 10, 2026 | 370.65 | 373.35 | 363.55 | 365.80 | 365.32 | -0.84% | 239,259 |
| Jul 9, 2026 | 373.00 | 374.70 | 364.00 | 368.90 | 368.41 | 0.75% | 504,691 |
| Jul 8, 2026 | 380.80 | 380.80 | 361.00 | 366.15 | 365.67 | -3.40% | 721,464 |
| Jul 7, 2026 | 358.10 | 382.70 | 354.75 | 379.05 | 378.55 | 5.78% | 896,248 |
| Jul 6, 2026 | 365.00 | 367.65 | 354.10 | 358.35 | 357.88 | -1.58% | 443,866 |
| Jul 3, 2026 | 385.50 | 385.55 | 362.80 | 364.10 | 363.62 | -5.55% | 442,750 |