Ceinsys Tech Limited (NSE:CEINSYS)
India · Delayed Price · Currency is INR 710.35
+35.30 (5.23%)
At close: Nov 9, 2026
NSE:CEINSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 677.00 | 720.00 | 665.00 | 710.35 | 710.35 | 5.23% | 82,173 |
| Nov 8, 2026 | 670.00 | 689.00 | 658.00 | 675.05 | 675.05 | 2.06% | 24,031 |
| Nov 6, 2026 | 671.55 | 671.60 | 652.05 | 661.45 | 661.45 | -2.98% | 19,926 |
| Nov 5, 2026 | 664.85 | 687.00 | 657.20 | 681.80 | 681.80 | 5.23% | 56,673 |
| Nov 4, 2026 | 611.00 | 673.80 | 605.00 | 647.90 | 647.90 | 7.38% | 207,516 |
| Nov 3, 2026 | 614.05 | 622.05 | 598.40 | 603.35 | 603.35 | -0.63% | 38,416 |
| Nov 2, 2026 | 606.00 | 617.85 | 598.50 | 607.20 | 607.20 | 0.22% | 33,011 |
| Oct 30, 2026 | 626.80 | 626.80 | 601.00 | 605.85 | 605.85 | -3.06% | 16,016 |
| Oct 29, 2026 | 619.00 | 632.80 | 615.05 | 624.95 | 624.95 | 0.60% | 17,373 |
| Oct 28, 2026 | 627.35 | 630.00 | 612.10 | 621.25 | 621.25 | -0.32% | 17,115 |
| Oct 27, 2026 | 614.00 | 638.00 | 614.00 | 623.25 | 623.25 | 1.61% | 33,756 |
| Oct 26, 2026 | 616.35 | 620.00 | 602.85 | 613.35 | 613.35 | -0.49% | 34,176 |
| Oct 23, 2026 | 656.00 | 656.00 | 606.05 | 616.35 | 616.35 | -4.85% | 69,440 |
| Oct 22, 2026 | 640.75 | 666.00 | 635.00 | 647.75 | 647.75 | 1.09% | 45,442 |
| Oct 21, 2026 | 670.00 | 684.55 | 634.90 | 640.75 | 640.75 | -4.98% | 41,984 |
| Oct 19, 2026 | 701.70 | 701.70 | 665.20 | 674.30 | 674.30 | -3.20% | 21,418 |
| Oct 16, 2026 | 680.00 | 704.60 | 673.00 | 696.60 | 696.60 | 2.58% | 48,729 |
| Oct 15, 2026 | 683.00 | 694.40 | 672.40 | 679.10 | 679.10 | 0.08% | 36,480 |
| Oct 14, 2026 | 668.95 | 685.75 | 660.00 | 678.55 | 678.55 | 3.19% | 39,024 |
| Oct 13, 2026 | 650.00 | 669.00 | 641.55 | 657.60 | 657.60 | 1.38% | 39,022 |
| Oct 12, 2026 | 663.35 | 668.05 | 644.65 | 648.65 | 648.65 | -1.14% | 23,499 |
| Oct 9, 2026 | 673.80 | 673.80 | 653.55 | 656.15 | 656.15 | -1.55% | 44,419 |
| Oct 8, 2026 | 699.75 | 699.75 | 658.50 | 666.45 | 666.45 | -3.57% | 38,698 |
| Oct 7, 2026 | 708.95 | 713.80 | 687.50 | 691.15 | 691.15 | -3.80% | 65,681 |
| Oct 6, 2026 | 644.10 | 747.70 | 644.10 | 718.45 | 718.45 | 10.60% | 501,355 |
| Oct 5, 2026 | 669.80 | 669.80 | 635.05 | 649.60 | 649.60 | -0.71% | 58,702 |
| Oct 1, 2026 | 665.00 | 672.10 | 634.95 | 654.25 | 654.25 | -1.89% | 62,531 |
| Sep 30, 2026 | 676.15 | 690.00 | 666.00 | 666.85 | 666.85 | -2.20% | 44,612 |
| Sep 29, 2026 | 682.00 | 690.00 | 668.00 | 681.85 | 681.85 | -0.48% | 47,994 |
| Sep 28, 2026 | 689.95 | 694.45 | 678.00 | 685.15 | 685.15 | -0.33% | 41,550 |
| Sep 25, 2026 | 701.15 | 709.95 | 678.30 | 687.45 | 687.45 | -1.16% | 46,454 |
| Sep 24, 2026 | 701.40 | 713.65 | 688.35 | 695.50 | 695.50 | -2.32% | 49,272 |
| Sep 23, 2026 | 707.70 | 715.00 | 701.05 | 712.05 | 712.05 | 1.50% | 36,833 |
| Sep 22, 2026 | 713.00 | 715.00 | 690.00 | 701.50 | 701.50 | -1.15% | 75,985 |
| Sep 21, 2026 | 689.00 | 721.35 | 681.10 | 709.65 | 709.65 | 5.08% | 124,570 |
| Sep 18, 2026 | 692.40 | 715.00 | 672.05 | 675.35 | 675.35 | -0.80% | 73,862 |
| Sep 17, 2026 | 672.00 | 695.70 | 671.00 | 684.30 | 680.80 | 1.67% | 95,879 |
| Sep 16, 2026 | 674.95 | 686.75 | 665.00 | 673.05 | 669.61 | -0.52% | 58,089 |
| Sep 15, 2026 | 700.00 | 715.20 | 671.30 | 676.60 | 673.14 | -4.30% | 49,837 |
| Sep 11, 2026 | 685.00 | 719.00 | 677.55 | 707.00 | 703.38 | 3.21% | 83,507 |
| Sep 10, 2026 | 692.60 | 696.05 | 680.00 | 685.00 | 681.50 | -0.45% | 70,255 |
| Sep 9, 2026 | 703.25 | 710.45 | 685.25 | 688.10 | 684.58 | -2.01% | 26,064 |
| Sep 8, 2026 | 710.00 | 716.45 | 696.10 | 702.20 | 698.61 | -0.92% | 48,187 |
| Sep 7, 2026 | 680.90 | 724.00 | 680.90 | 708.75 | 705.12 | 4.56% | 149,385 |
| Sep 4, 2026 | 682.00 | 702.00 | 672.00 | 677.85 | 674.38 | -0.12% | 71,954 |
| Sep 3, 2026 | 701.35 | 713.80 | 675.00 | 678.65 | 675.18 | -2.76% | 82,259 |
| Sep 2, 2026 | 698.00 | 720.00 | 694.95 | 697.90 | 694.33 | -0.92% | 63,889 |
| Sep 1, 2026 | 710.00 | 720.90 | 700.00 | 704.40 | 700.80 | -0.84% | 45,055 |
| Aug 31, 2026 | 722.35 | 722.35 | 703.55 | 710.40 | 706.77 | -1.76% | 47,907 |
| Aug 28, 2026 | 730.60 | 741.10 | 720.00 | 723.15 | 719.45 | -0.53% | 29,948 |