Ceigall India Limited (NSE:CEIGALL)
India · Delayed Price · Currency is INR 365.60
-3.30 (-0.89%)
Jul 10, 2026, 3:30 PM IST
Ceigall India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 325.05 | 326.00 | 315.80 | 319.15 | 319.15 | -2.09% | 234,457 |
| May 19, 2026 | 332.90 | 335.00 | 323.10 | 325.95 | 325.95 | -2.07% | 145,705 |
| May 18, 2026 | 344.00 | 345.40 | 330.25 | 332.85 | 332.85 | -3.63% | 272,849 |
| May 15, 2026 | 356.50 | 364.15 | 343.80 | 345.40 | 345.40 | -2.91% | 584,131 |
| May 14, 2026 | 355.20 | 365.00 | 351.40 | 355.75 | 355.75 | 1.88% | 700,630 |
| May 13, 2026 | 347.20 | 359.40 | 346.85 | 349.20 | 349.20 | -0.46% | 538,668 |
| May 12, 2026 | 362.20 | 367.20 | 349.00 | 350.80 | 350.80 | -4.34% | 335,319 |
| May 11, 2026 | 373.00 | 379.95 | 366.00 | 366.70 | 366.70 | -2.68% | 427,218 |
| 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 |