CIE Automotive India Limited (NSE:CIEINDIA)
India · Delayed Price · Currency is INR 411.60
-0.65 (-0.16%)
At close: Nov 28, 2025
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 412.25 | 414.00 | 408.80 | 411.60 | 411.60 | -0.16% | 57,188 |
| Nov 27, 2025 | 413.50 | 416.65 | 410.00 | 412.25 | 412.25 | -0.29% | 37,408 |
| Nov 26, 2025 | 411.65 | 417.35 | 403.05 | 413.45 | 413.45 | 0.50% | 116,107 |
| Nov 25, 2025 | 412.20 | 417.00 | 407.10 | 411.40 | 411.40 | 0.33% | 81,361 |
| Nov 24, 2025 | 415.00 | 418.80 | 403.10 | 410.05 | 410.05 | -1.39% | 170,078 |
| Nov 21, 2025 | 415.95 | 419.95 | 412.80 | 415.85 | 415.85 | -0.02% | 52,986 |
| Nov 20, 2025 | 426.20 | 426.20 | 414.00 | 415.95 | 415.95 | -1.92% | 77,281 |
| Nov 19, 2025 | 425.00 | 431.00 | 422.00 | 424.10 | 424.10 | -0.18% | 64,835 |
| Nov 18, 2025 | 431.85 | 432.30 | 424.30 | 424.85 | 424.85 | -1.72% | 124,239 |
| Nov 17, 2025 | 428.80 | 434.10 | 428.75 | 432.30 | 432.30 | 0.82% | 49,110 |
| Nov 14, 2025 | 431.35 | 432.50 | 426.75 | 428.80 | 428.80 | -0.59% | 57,672 |
| Nov 13, 2025 | 436.00 | 438.45 | 430.55 | 431.35 | 431.35 | -0.54% | 95,843 |
| Nov 12, 2025 | 437.80 | 437.80 | 432.05 | 433.70 | 433.70 | -0.41% | 67,958 |
| Nov 11, 2025 | 434.80 | 437.95 | 428.55 | 435.50 | 435.50 | -0.21% | 93,387 |
| Nov 10, 2025 | 432.05 | 442.00 | 430.05 | 436.40 | 436.40 | 1.00% | 194,516 |
| Nov 7, 2025 | 426.50 | 433.90 | 421.85 | 432.10 | 432.10 | 0.37% | 95,219 |
| Nov 6, 2025 | 432.00 | 434.55 | 427.00 | 430.50 | 430.50 | -0.42% | 75,015 |
| Nov 4, 2025 | 438.35 | 438.85 | 430.85 | 432.30 | 432.30 | -1.21% | 61,548 |
| Nov 3, 2025 | 430.95 | 438.90 | 429.60 | 437.60 | 437.60 | 1.25% | 115,400 |
| Oct 31, 2025 | 439.55 | 441.70 | 430.05 | 432.20 | 432.20 | -1.80% | 119,856 |
| Oct 30, 2025 | 439.45 | 442.60 | 435.10 | 440.10 | 440.10 | 0.15% | 76,332 |
| Oct 29, 2025 | 438.65 | 444.60 | 436.50 | 439.45 | 439.45 | 0.18% | 201,374 |
| Oct 28, 2025 | 432.90 | 440.00 | 432.85 | 438.65 | 438.65 | 1.20% | 101,024 |
| Oct 27, 2025 | 428.20 | 445.00 | 428.20 | 433.45 | 433.45 | 2.05% | 392,469 |
| Oct 24, 2025 | 431.55 | 432.50 | 424.00 | 424.75 | 424.75 | -1.58% | 75,972 |
| Oct 23, 2025 | 435.40 | 437.50 | 430.30 | 431.55 | 431.55 | -0.39% | 99,537 |
| Oct 21, 2025 | 436.00 | 439.00 | 431.35 | 433.25 | 433.25 | -0.61% | 37,091 |
| Oct 20, 2025 | 432.50 | 440.95 | 428.70 | 435.90 | 435.90 | 0.93% | 227,047 |
| Oct 17, 2025 | 432.10 | 458.00 | 427.10 | 431.90 | 431.90 | 1.36% | 3,727,384 |
| Oct 16, 2025 | 418.00 | 428.80 | 416.10 | 426.10 | 426.10 | 2.42% | 173,555 |
| Oct 15, 2025 | 412.05 | 422.60 | 408.30 | 416.05 | 416.05 | 0.97% | 170,180 |
| Oct 14, 2025 | 419.20 | 419.25 | 411.10 | 412.05 | 412.05 | -1.20% | 96,984 |
| Oct 13, 2025 | 420.00 | 420.00 | 415.25 | 417.05 | 417.05 | -1.39% | 101,935 |
| Oct 10, 2025 | 415.70 | 432.00 | 411.10 | 422.95 | 422.95 | 1.77% | 209,784 |
| Oct 9, 2025 | 421.60 | 423.00 | 409.40 | 415.60 | 415.60 | -0.61% | 108,121 |
| Oct 8, 2025 | 410.25 | 430.00 | 409.00 | 418.15 | 418.15 | 1.79% | 695,266 |
| Oct 7, 2025 | 413.45 | 415.20 | 408.55 | 410.80 | 410.80 | -0.23% | 178,714 |
| Oct 6, 2025 | 408.45 | 415.30 | 405.50 | 411.75 | 411.75 | -0.13% | 95,068 |
| Oct 3, 2025 | 415.00 | 415.20 | 404.60 | 412.30 | 412.30 | -0.30% | 163,106 |
| Oct 1, 2025 | 402.85 | 416.50 | 402.85 | 413.55 | 413.55 | 2.66% | 175,031 |
| Sep 30, 2025 | 405.00 | 409.60 | 397.25 | 402.85 | 402.85 | -0.63% | 140,826 |
| Sep 29, 2025 | 422.40 | 422.90 | 404.80 | 405.40 | 405.40 | -2.78% | 254,554 |
| Sep 26, 2025 | 430.80 | 430.80 | 415.80 | 417.00 | 417.00 | -3.10% | 182,295 |
| Sep 25, 2025 | 436.85 | 442.00 | 427.75 | 430.35 | 430.35 | -1.45% | 289,511 |
| Sep 24, 2025 | 432.80 | 444.70 | 426.45 | 436.70 | 436.70 | 1.68% | 546,399 |
| Sep 23, 2025 | 445.90 | 447.60 | 427.30 | 429.50 | 429.50 | -3.12% | 277,261 |
| Sep 22, 2025 | 435.60 | 448.50 | 433.05 | 443.35 | 443.35 | 1.78% | 446,799 |
| Sep 19, 2025 | 432.50 | 442.50 | 427.80 | 435.60 | 435.60 | 0.68% | 397,857 |
| Sep 18, 2025 | 428.00 | 435.00 | 422.00 | 432.65 | 432.65 | 3.05% | 513,237 |
| Sep 17, 2025 | 409.10 | 427.90 | 406.85 | 419.85 | 419.85 | 3.17% | 751,922 |