Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 376.00
+9.85 (2.69%)
May 8, 2026, 3:30 PM IST
Ceigall India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 367.90 | 386.40 | 363.85 | 376.80 | 376.80 | 2.91% | 2,549,247 |
| May 7, 2026 | 349.40 | 375.00 | 346.15 | 366.15 | 366.15 | 6.13% | 5,813,750 |
| May 6, 2026 | 349.10 | 353.80 | 344.00 | 345.00 | 345.00 | -1.16% | 348,855 |
| May 5, 2026 | 347.00 | 355.35 | 343.00 | 349.05 | 349.05 | 2.05% | 1,099,817 |
| May 4, 2026 | 347.70 | 350.00 | 330.40 | 342.05 | 342.05 | 1.02% | 669,448 |
| Apr 30, 2026 | 336.00 | 341.40 | 332.60 | 338.60 | 338.60 | 0.13% | 239,047 |
| Apr 29, 2026 | 335.90 | 345.20 | 328.00 | 338.15 | 338.15 | 2.07% | 674,867 |
| Apr 28, 2026 | 339.90 | 339.90 | 330.35 | 331.30 | 331.30 | -1.79% | 106,203 |
| Apr 27, 2026 | 326.20 | 341.00 | 325.00 | 337.35 | 337.35 | 3.42% | 1,234,598 |
| Apr 24, 2026 | 324.95 | 333.55 | 322.00 | 326.20 | 326.20 | 0.43% | 311,924 |
| Apr 23, 2026 | 321.60 | 335.00 | 321.60 | 324.80 | 324.80 | -0.47% | 517,790 |
| Apr 22, 2026 | 319.05 | 333.45 | 319.05 | 326.35 | 326.35 | 1.19% | 909,143 |
| Apr 21, 2026 | 308.40 | 325.00 | 306.80 | 322.50 | 322.50 | 4.59% | 586,249 |
| Apr 20, 2026 | 307.10 | 314.60 | 304.00 | 308.35 | 308.35 | 0.46% | 275,157 |
| Apr 17, 2026 | 303.80 | 312.45 | 298.40 | 306.95 | 306.95 | 2.25% | 369,069 |
| Apr 16, 2026 | 300.00 | 303.20 | 295.00 | 300.20 | 300.20 | 0.22% | 170,942 |
| Apr 15, 2026 | 301.00 | 304.50 | 297.00 | 299.55 | 299.55 | 0.55% | 213,038 |
| Apr 13, 2026 | 296.90 | 303.00 | 295.10 | 297.90 | 297.90 | -0.73% | 376,828 |
| Apr 10, 2026 | 290.05 | 301.15 | 290.05 | 300.10 | 300.10 | 3.39% | 208,320 |
| Apr 9, 2026 | 291.95 | 297.70 | 287.80 | 290.25 | 290.25 | 0.71% | 239,367 |
| Apr 8, 2026 | 282.60 | 291.00 | 281.50 | 288.20 | 288.20 | 3.56% | 304,135 |
| Apr 7, 2026 | 276.60 | 283.00 | 276.55 | 278.30 | 278.30 | -0.68% | 89,749 |
| Apr 6, 2026 | 276.85 | 281.60 | 273.30 | 280.20 | 280.20 | 1.47% | 76,895 |
| Apr 2, 2026 | 274.00 | 281.05 | 270.35 | 276.15 | 276.15 | -0.63% | 117,889 |
| Apr 1, 2026 | 270.10 | 281.45 | 270.10 | 277.90 | 277.90 | 2.58% | 225,191 |
| Mar 30, 2026 | 265.00 | 272.90 | 262.55 | 270.90 | 270.90 | 1.08% | 280,735 |
| Mar 27, 2026 | 272.05 | 281.90 | 265.50 | 268.00 | 268.00 | -2.69% | 441,050 |
| Mar 25, 2026 | 272.00 | 280.20 | 265.60 | 275.40 | 275.40 | 3.85% | 926,561 |
| Mar 24, 2026 | 266.00 | 272.80 | 262.90 | 265.20 | 265.20 | 0.70% | 192,060 |
| Mar 23, 2026 | 274.25 | 274.25 | 260.00 | 263.35 | 263.35 | -2.64% | 441,665 |
| Mar 20, 2026 | 270.20 | 274.20 | 266.00 | 270.50 | 270.50 | -0.44% | 138,137 |
| Mar 19, 2026 | 277.85 | 277.85 | 270.00 | 271.70 | 271.70 | -2.14% | 123,532 |
| Mar 18, 2026 | 285.90 | 286.80 | 276.00 | 277.65 | 277.65 | -0.48% | 558,575 |
| Mar 17, 2026 | 272.35 | 281.80 | 266.85 | 279.00 | 279.00 | 2.44% | 276,386 |
| Mar 16, 2026 | 266.10 | 275.00 | 258.15 | 272.35 | 272.35 | 2.35% | 386,518 |
| Mar 13, 2026 | 273.95 | 275.25 | 263.85 | 266.10 | 266.10 | -2.12% | 180,071 |
| Mar 12, 2026 | 277.30 | 280.20 | 262.60 | 271.85 | 271.85 | -1.97% | 735,100 |
| Mar 11, 2026 | 281.00 | 290.95 | 273.15 | 277.30 | 277.30 | -0.23% | 372,192 |
| Mar 10, 2026 | 271.00 | 279.00 | 271.00 | 277.95 | 277.95 | 2.43% | 185,806 |
| Mar 9, 2026 | 265.05 | 273.50 | 265.05 | 271.35 | 271.35 | -2.32% | 112,328 |
| Mar 6, 2026 | 270.20 | 279.10 | 270.20 | 277.80 | 277.80 | 2.08% | 107,620 |
| 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 |