Ceinsys Tech Limited (NSE:CEINSYS)
India · Delayed Price · Currency is INR 712.00
+10.50 (1.50%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:CEINSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 731.80 | 744.00 | 719.80 | 727.00 | 723.28 | -0.16% | 37,637 |
| Aug 26, 2026 | 729.00 | 739.45 | 723.70 | 728.20 | 724.48 | 0.80% | 50,281 |
| Aug 25, 2026 | 723.95 | 736.95 | 714.10 | 722.40 | 718.71 | 0.21% | 48,920 |
| Aug 24, 2026 | 710.00 | 744.50 | 697.15 | 720.90 | 717.21 | -4.98% | 240,247 |
| Aug 21, 2026 | 767.10 | 769.40 | 753.95 | 758.65 | 754.77 | -0.31% | 23,507 |
| Aug 20, 2026 | 770.95 | 777.95 | 759.05 | 761.00 | 757.11 | -0.35% | 26,383 |
| Aug 19, 2026 | 784.00 | 788.20 | 760.00 | 763.70 | 759.79 | -2.63% | 35,769 |
| Aug 18, 2026 | 786.50 | 791.95 | 780.00 | 784.30 | 780.29 | 0.21% | 23,346 |
| Aug 17, 2026 | 840.00 | 840.05 | 771.25 | 782.65 | 778.65 | -4.29% | 79,379 |
| Aug 14, 2026 | 806.90 | 831.90 | 775.65 | 817.70 | 813.52 | 2.86% | 133,155 |
| Aug 13, 2026 | 761.10 | 810.00 | 750.00 | 795.00 | 790.93 | 6.20% | 195,229 |
| Aug 12, 2026 | 776.65 | 787.30 | 736.35 | 748.60 | 744.77 | -5.96% | 221,452 |
| Aug 11, 2026 | 845.00 | 870.05 | 775.40 | 796.05 | 791.98 | -5.51% | 246,621 |
| Aug 10, 2026 | 840.15 | 848.15 | 836.15 | 842.45 | 838.14 | 0.04% | 29,544 |
| Aug 7, 2026 | 843.00 | 857.60 | 835.80 | 842.15 | 837.84 | -0.28% | 18,771 |
| Aug 6, 2026 | 858.00 | 858.00 | 840.00 | 844.50 | 840.18 | -1.58% | 23,017 |
| Aug 5, 2026 | 878.00 | 885.95 | 849.00 | 858.05 | 853.66 | -0.42% | 60,920 |
| Aug 4, 2026 | 833.00 | 874.50 | 831.80 | 861.65 | 857.24 | 3.43% | 69,576 |
| Aug 3, 2026 | 841.00 | 858.00 | 820.00 | 833.10 | 828.84 | -0.74% | 50,461 |
| Jul 31, 2026 | 841.00 | 850.95 | 834.00 | 839.35 | 835.06 | -0.10% | 30,297 |
| Jul 30, 2026 | 856.70 | 857.45 | 836.15 | 840.20 | 835.90 | -1.38% | 26,964 |
| Jul 29, 2026 | 846.95 | 858.45 | 842.00 | 852.00 | 847.64 | 0.92% | 34,966 |
| Jul 28, 2026 | 865.85 | 870.35 | 841.20 | 844.25 | 839.93 | -1.67% | 43,063 |
| Jul 27, 2026 | 889.95 | 900.00 | 857.00 | 858.60 | 854.21 | -1.32% | 67,485 |
| Jul 24, 2026 | 875.00 | 885.00 | 855.10 | 870.05 | 865.60 | -0.03% | 28,693 |
| Jul 23, 2026 | 861.05 | 892.00 | 861.05 | 870.35 | 865.90 | 0.07% | 35,019 |
| Jul 22, 2026 | 884.05 | 891.60 | 864.10 | 869.75 | 865.30 | -1.62% | 29,753 |
| Jul 21, 2026 | 908.70 | 908.70 | 881.00 | 884.05 | 879.53 | -1.74% | 43,810 |
| Jul 20, 2026 | 898.00 | 911.00 | 898.00 | 899.75 | 895.15 | -0.60% | 27,604 |
| Jul 17, 2026 | 912.00 | 912.00 | 902.15 | 905.15 | 900.52 | -0.49% | 23,904 |
| Jul 16, 2026 | 924.95 | 924.95 | 907.50 | 909.60 | 904.95 | -0.48% | 26,626 |
| Jul 15, 2026 | 923.30 | 933.00 | 911.00 | 913.95 | 909.28 | -0.22% | 35,742 |