Ceinsys Tech Limited (NSE:CEINSYS)
India · Delayed Price · Currency is INR 899.75
-5.40 (-0.60%)
At close: Jul 20, 2026
NSE:CEINSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 912.00 | 912.00 | 902.15 | 905.15 | 905.15 | -0.49% | 23,904 |
| Jul 16, 2026 | 924.95 | 924.95 | 907.50 | 909.60 | 909.60 | -0.48% | 26,626 |
| Jul 15, 2026 | 923.30 | 933.00 | 911.00 | 913.95 | 913.95 | -0.22% | 35,742 |
| Jul 14, 2026 | 936.50 | 946.95 | 910.50 | 915.95 | 915.95 | -2.53% | 44,412 |
| Jul 13, 2026 | 930.00 | 964.90 | 927.05 | 939.75 | 939.75 | 0.29% | 71,338 |
| Jul 10, 2026 | 930.00 | 953.00 | 921.60 | 937.05 | 937.05 | 3.22% | 113,983 |
| Jul 9, 2026 | 912.90 | 916.95 | 899.05 | 907.80 | 907.80 | 0.53% | 39,203 |
| Jul 8, 2026 | 912.05 | 920.00 | 898.20 | 903.00 | 903.00 | -1.94% | 50,166 |
| Jul 7, 2026 | 928.00 | 934.40 | 916.00 | 920.90 | 920.90 | -0.69% | 28,834 |
| Jul 6, 2026 | 936.00 | 948.40 | 915.00 | 927.30 | 927.30 | -0.86% | 88,058 |
| Jul 3, 2026 | 952.00 | 952.00 | 930.00 | 935.30 | 935.30 | 1.17% | 68,133 |
| Jul 2, 2026 | 925.90 | 932.00 | 910.00 | 924.50 | 924.50 | 2.27% | 60,267 |
| Jul 1, 2026 | 906.05 | 917.00 | 901.00 | 903.95 | 903.95 | -0.20% | 40,839 |
| Jun 30, 2026 | 917.10 | 924.25 | 903.00 | 905.75 | 905.75 | -1.71% | 41,776 |
| Jun 29, 2026 | 930.00 | 944.95 | 913.60 | 921.55 | 921.55 | 0.94% | 60,899 |
| Jun 25, 2026 | 935.00 | 939.70 | 911.00 | 913.00 | 913.00 | -0.59% | 26,185 |
| Jun 24, 2026 | 911.00 | 935.00 | 911.00 | 918.45 | 918.45 | 0.71% | 35,815 |
| Jun 23, 2026 | 928.00 | 935.45 | 907.65 | 911.95 | 911.95 | -1.64% | 44,398 |
| Jun 22, 2026 | 950.85 | 950.85 | 923.45 | 927.20 | 927.20 | -0.54% | 59,178 |
| Jun 19, 2026 | 938.00 | 939.80 | 926.15 | 932.25 | 932.25 | -0.48% | 32,338 |
| Jun 18, 2026 | 955.05 | 955.05 | 915.40 | 936.70 | 936.70 | -0.80% | 60,216 |
| Jun 17, 2026 | 954.00 | 966.50 | 938.00 | 944.30 | 944.30 | -0.71% | 62,825 |
| Jun 16, 2026 | 949.00 | 961.00 | 932.10 | 951.10 | 951.10 | 2.14% | 76,175 |
| Jun 15, 2026 | 974.00 | 1,044.95 | 920.05 | 931.20 | 931.20 | 1.15% | 587,560 |
| Jun 12, 2026 | 919.50 | 943.95 | 913.50 | 920.60 | 920.60 | 1.62% | 40,408 |
| Jun 11, 2026 | 915.05 | 919.90 | 901.05 | 905.90 | 905.90 | -1.62% | 35,983 |
| Jun 10, 2026 | 940.00 | 954.15 | 916.00 | 920.80 | 920.80 | -2.10% | 37,629 |
| Jun 9, 2026 | 942.00 | 950.00 | 920.00 | 940.55 | 940.55 | 1.92% | 32,696 |
| Jun 8, 2026 | 930.00 | 943.00 | 910.50 | 922.80 | 922.80 | -2.77% | 49,369 |
| Jun 5, 2026 | 945.05 | 958.00 | 943.05 | 949.05 | 949.05 | 0.28% | 26,312 |
| Jun 4, 2026 | 949.00 | 967.95 | 941.10 | 946.40 | 946.40 | 0.02% | 53,213 |
| Jun 3, 2026 | 958.00 | 965.95 | 917.00 | 946.25 | 946.25 | -0.51% | 66,119 |
| Jun 2, 2026 | 949.00 | 970.00 | 920.00 | 951.10 | 951.10 | 0.11% | 54,722 |
| Jun 1, 2026 | 942.90 | 989.70 | 940.00 | 950.05 | 950.05 | 1.56% | 109,063 |
| May 29, 2026 | 975.80 | 989.60 | 930.00 | 935.50 | 935.50 | -3.37% | 72,457 |
| May 27, 2026 | 991.00 | 1,012.60 | 959.30 | 968.10 | 968.10 | -1.68% | 104,913 |
| May 26, 2026 | 911.90 | 1,023.90 | 903.40 | 984.60 | 984.60 | 9.05% | 394,223 |
| May 25, 2026 | 919.00 | 928.00 | 900.00 | 902.90 | 902.90 | -0.20% | 48,649 |
| 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 |