Ceinsys Tech Limited (NSE:CEINSYS)
India · Delayed Price · Currency is INR 983.30
+0.40 (0.04%)
At close: Apr 2, 2026
NSE:CEINSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 964.90 | 989.00 | 936.00 | 983.30 | 983.30 | 0.04% | 72,391 |
| Apr 1, 2026 | 950.00 | 1,003.90 | 950.00 | 982.90 | 982.90 | 10.16% | 142,107 |
| Mar 30, 2026 | 967.50 | 999.60 | 882.40 | 892.25 | 892.25 | -9.11% | 339,918 |
| Mar 27, 2026 | 1,010.05 | 1,050.00 | 970.00 | 981.70 | 981.70 | -4.28% | 285,009 |
| Mar 25, 2026 | 910.05 | 1,057.00 | 910.05 | 1,025.55 | 1,025.55 | 13.98% | 619,549 |
| Mar 24, 2026 | 925.00 | 967.80 | 890.40 | 899.80 | 899.80 | 1.29% | 110,716 |
| Mar 23, 2026 | 937.95 | 937.95 | 867.00 | 888.35 | 888.35 | -5.36% | 102,701 |
| Mar 20, 2026 | 944.00 | 970.45 | 930.05 | 938.70 | 938.70 | 1.47% | 30,268 |
| Mar 19, 2026 | 942.60 | 980.00 | 913.25 | 925.10 | 925.10 | -3.27% | 46,095 |
| Mar 18, 2026 | 940.00 | 986.55 | 940.00 | 956.40 | 956.40 | 2.73% | 51,770 |
| Mar 17, 2026 | 959.60 | 974.85 | 921.00 | 931.00 | 931.00 | -0.79% | 60,496 |
| Mar 16, 2026 | 955.00 | 1,016.50 | 925.00 | 938.45 | 938.45 | -3.02% | 67,533 |
| Mar 13, 2026 | 1,009.25 | 1,017.85 | 948.75 | 967.65 | 967.65 | -4.12% | 62,847 |
| Mar 12, 2026 | 980.00 | 1,067.85 | 949.90 | 1,009.25 | 1,009.25 | 3.77% | 138,601 |
| Mar 11, 2026 | 931.95 | 1,045.60 | 911.00 | 972.60 | 972.60 | 11.62% | 514,164 |
| Mar 10, 2026 | 867.00 | 887.65 | 855.10 | 871.35 | 871.35 | 1.34% | 30,995 |
| Mar 9, 2026 | 880.00 | 899.95 | 855.00 | 859.85 | 859.85 | -4.86% | 40,407 |
| Mar 6, 2026 | 910.00 | 921.95 | 896.40 | 903.75 | 903.75 | -0.60% | 178,843 |
| Mar 5, 2026 | 910.10 | 925.15 | 897.05 | 909.25 | 909.25 | 1.26% | 29,830 |
| Mar 4, 2026 | 922.40 | 922.40 | 880.00 | 897.95 | 897.95 | -3.92% | 63,298 |
| Mar 2, 2026 | 912.00 | 962.15 | 912.00 | 934.55 | 934.55 | -3.86% | 58,023 |
| Feb 27, 2026 | 1,007.00 | 1,007.00 | 965.30 | 972.10 | 972.10 | -1.59% | 12,065 |
| Feb 26, 2026 | 981.00 | 1,010.70 | 973.10 | 987.80 | 987.80 | 1.57% | 26,997 |
| Feb 25, 2026 | 977.90 | 998.90 | 964.00 | 972.50 | 972.50 | 1.99% | 25,508 |
| Feb 24, 2026 | 985.10 | 993.30 | 949.20 | 953.50 | 953.50 | -3.54% | 41,822 |
| Feb 23, 2026 | 1,043.60 | 1,047.20 | 981.00 | 988.50 | 988.50 | -2.04% | 24,684 |
| Feb 20, 2026 | 1,019.90 | 1,061.70 | 1,000.10 | 1,009.10 | 1,009.10 | -0.17% | 31,326 |