Ceinsys Tech Limited (NSE:CEINSYS)
India · Delayed Price · Currency is INR 904.70
-11.40 (-1.24%)
At close: May 22, 2026
NSE:CEINSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 919.90 | 921.00 | 899.00 | 904.70 | 904.70 | -1.24% | 68,889 |
| May 21, 2026 | 940.00 | 957.00 | 907.60 | 916.10 | 916.10 | -0.45% | 54,687 |
| May 20, 2026 | 919.70 | 927.40 | 899.10 | 920.20 | 920.20 | 0.39% | 45,783 |
| May 19, 2026 | 916.90 | 958.60 | 910.00 | 916.60 | 916.60 | 1.03% | 54,048 |
| May 18, 2026 | 946.90 | 946.90 | 899.00 | 907.30 | 907.30 | -4.19% | 80,234 |
| May 15, 2026 | 960.00 | 1,025.10 | 942.00 | 947.00 | 947.00 | -5.41% | 147,369 |
| May 14, 2026 | 1,016.90 | 1,028.20 | 980.30 | 1,001.20 | 1,001.20 | -0.67% | 110,182 |
| May 13, 2026 | 1,064.00 | 1,096.30 | 991.30 | 1,008.00 | 1,008.00 | -2.71% | 185,932 |
| May 12, 2026 | 1,060.00 | 1,084.80 | 1,028.80 | 1,036.10 | 1,036.10 | -2.25% | 99,414 |
| May 11, 2026 | 1,093.00 | 1,131.90 | 1,051.20 | 1,060.00 | 1,060.00 | -2.97% | 135,931 |
| May 8, 2026 | 995.10 | 1,114.00 | 995.00 | 1,092.40 | 1,092.40 | 9.74% | 208,301 |
| May 7, 2026 | 1,024.80 | 1,031.00 | 991.00 | 995.40 | 995.40 | -0.51% | 86,270 |
| May 6, 2026 | 1,025.00 | 1,050.40 | 995.10 | 1,000.50 | 1,000.50 | -1.85% | 93,579 |
| May 5, 2026 | 1,057.90 | 1,084.80 | 1,011.20 | 1,019.40 | 1,019.40 | -3.04% | 69,957 |
| May 4, 2026 | 1,079.80 | 1,106.70 | 1,041.10 | 1,051.40 | 1,051.40 | -2.06% | 54,173 |
| Apr 30, 2026 | 1,090.00 | 1,120.00 | 1,066.00 | 1,073.55 | 1,073.55 | -1.98% | 31,363 |
| Apr 29, 2026 | 1,109.95 | 1,111.55 | 1,071.00 | 1,095.20 | 1,095.20 | 0.04% | 62,886 |
| Apr 28, 2026 | 1,135.00 | 1,147.95 | 1,083.05 | 1,094.75 | 1,094.75 | -2.58% | 42,230 |
| Apr 27, 2026 | 1,087.70 | 1,136.00 | 1,087.70 | 1,123.80 | 1,123.80 | 3.61% | 56,656 |
| Apr 24, 2026 | 1,110.40 | 1,121.90 | 1,063.10 | 1,084.60 | 1,084.60 | -2.04% | 53,375 |
| Apr 23, 2026 | 1,163.00 | 1,169.90 | 1,102.00 | 1,107.20 | 1,107.20 | -5.28% | 90,781 |
| Apr 22, 2026 | 1,150.00 | 1,185.50 | 1,125.00 | 1,168.95 | 1,168.95 | 0.92% | 51,793 |
| Apr 21, 2026 | 1,176.80 | 1,203.60 | 1,152.00 | 1,158.30 | 1,158.30 | -1.57% | 43,751 |
| Apr 20, 2026 | 1,240.00 | 1,249.90 | 1,161.50 | 1,176.80 | 1,176.80 | -4.26% | 94,672 |
| Apr 17, 2026 | 1,146.90 | 1,244.00 | 1,146.90 | 1,229.20 | 1,229.20 | 7.18% | 142,457 |
| Apr 16, 2026 | 1,131.90 | 1,160.00 | 1,108.90 | 1,146.90 | 1,146.90 | 3.87% | 60,612 |
| Apr 15, 2026 | 1,130.05 | 1,176.25 | 1,091.35 | 1,104.20 | 1,104.20 | 0.52% | 117,682 |
| Apr 13, 2026 | 1,080.00 | 1,163.00 | 1,033.50 | 1,098.50 | 1,098.50 | -0.25% | 125,847 |
| Apr 10, 2026 | 1,083.70 | 1,111.00 | 1,051.60 | 1,101.25 | 1,101.25 | 4.44% | 116,978 |
| Apr 9, 2026 | 1,098.50 | 1,098.50 | 1,041.30 | 1,054.45 | 1,054.45 | -1.84% | 57,457 |
| Apr 8, 2026 | 1,068.80 | 1,111.00 | 1,033.20 | 1,074.20 | 1,074.20 | 5.75% | 134,046 |
| Apr 7, 2026 | 995.00 | 1,038.70 | 986.50 | 1,015.80 | 1,015.80 | 2.45% | 84,931 |
| Apr 6, 2026 | 975.00 | 1,007.30 | 971.25 | 991.55 | 991.55 | 0.84% | 56,310 |
| 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 |