Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 384.90
-4.95 (-1.27%)
Oct 22, 2026, 1:00 PM IST
Ceigall India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 382.50 | 391.00 | 376.55 | 384.90 | 384.90 | -1.27% | 218,618 |
| Oct 21, 2026 | 393.00 | 393.00 | 382.00 | 389.85 | 389.85 | -1.00% | 312,785 |
| Oct 19, 2026 | 391.45 | 396.00 | 384.25 | 393.80 | 393.80 | 0.60% | 275,367 |
| Oct 16, 2026 | 388.00 | 392.60 | 382.30 | 391.45 | 391.45 | 0.63% | 303,195 |
| Oct 15, 2026 | 386.35 | 391.00 | 381.85 | 389.00 | 389.00 | 0.17% | 168,890 |
| Oct 14, 2026 | 385.70 | 390.15 | 379.05 | 388.35 | 388.35 | 1.25% | 447,551 |
| Oct 13, 2026 | 365.10 | 387.60 | 356.55 | 383.55 | 383.55 | 4.38% | 509,182 |
| Oct 12, 2026 | 369.00 | 372.20 | 364.50 | 367.45 | 367.45 | -0.42% | 119,822 |
| Oct 9, 2026 | 374.10 | 376.05 | 362.75 | 369.00 | 369.00 | -1.36% | 373,117 |
| Oct 8, 2026 | 380.00 | 391.00 | 369.20 | 374.10 | 374.10 | 0.35% | 859,874 |
| Oct 7, 2026 | 374.90 | 376.45 | 364.50 | 372.80 | 372.80 | -0.90% | 279,983 |
| Oct 6, 2026 | 385.55 | 385.55 | 375.00 | 376.20 | 376.20 | -2.02% | 179,646 |
| Oct 5, 2026 | 380.10 | 386.50 | 373.20 | 383.95 | 383.95 | 1.01% | 214,295 |
| Oct 1, 2026 | 380.85 | 387.70 | 374.00 | 380.10 | 380.10 | -0.69% | 170,053 |
| Sep 30, 2026 | 383.80 | 385.90 | 375.10 | 382.75 | 382.75 | 1.38% | 305,558 |
| Sep 29, 2026 | 378.75 | 384.80 | 373.00 | 377.55 | 377.55 | -0.26% | 417,159 |
| Sep 28, 2026 | 387.00 | 387.00 | 374.00 | 378.55 | 378.55 | -1.44% | 153,927 |
| Sep 25, 2026 | 382.00 | 388.10 | 377.50 | 384.10 | 384.10 | 0.41% | 203,979 |
| Sep 24, 2026 | 387.00 | 390.00 | 379.65 | 382.55 | 382.55 | -1.62% | 154,717 |
| Sep 23, 2026 | 379.05 | 396.00 | 377.00 | 388.85 | 388.85 | 3.09% | 610,450 |
| Sep 22, 2026 | 381.70 | 381.70 | 369.10 | 377.20 | 377.20 | -0.72% | 375,674 |
| Sep 21, 2026 | 374.00 | 382.00 | 370.45 | 379.95 | 379.95 | 1.66% | 225,114 |
| Sep 18, 2026 | 391.60 | 391.80 | 372.05 | 373.75 | 373.75 | -4.17% | 307,512 |
| Sep 17, 2026 | 386.00 | 392.35 | 383.85 | 390.00 | 390.00 | 0.83% | 283,457 |
| Sep 16, 2026 | 380.00 | 393.80 | 372.00 | 386.80 | 386.80 | 1.19% | 393,782 |
| Sep 15, 2026 | 382.35 | 383.40 | 370.00 | 382.25 | 382.25 | 0.49% | 317,006 |
| Sep 11, 2026 | 376.30 | 383.00 | 369.20 | 380.40 | 380.40 | 0.48% | 266,487 |
| 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 |