CIE Automotive India Limited (NSE:CIEINDIA)
India · Delayed Price · Currency is INR 389.30
+1.95 (0.50%)
At close: Dec 30, 2025
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 387.35 | 389.30 | 382.60 | 386.75 | - | -0.15% | 31,870 |
| Dec 29, 2025 | 402.95 | 413.00 | 386.00 | 387.35 | 387.35 | -1.50% | 187,158 |
| Dec 26, 2025 | 396.00 | 402.25 | 392.65 | 393.25 | 393.25 | -0.69% | 66,657 |
| Dec 24, 2025 | 401.55 | 404.50 | 395.00 | 396.00 | 396.00 | -1.38% | 72,905 |
| Dec 23, 2025 | 401.00 | 402.50 | 396.35 | 401.55 | 401.55 | 0.66% | 73,992 |
| Dec 22, 2025 | 398.00 | 400.70 | 396.00 | 398.90 | 398.90 | 0.23% | 53,854 |
| Dec 19, 2025 | 393.20 | 399.80 | 390.20 | 398.00 | 398.00 | 1.23% | 66,664 |
| Dec 18, 2025 | 389.30 | 395.00 | 385.00 | 393.15 | 393.15 | 0.98% | 59,989 |
| Dec 17, 2025 | 392.00 | 396.95 | 388.00 | 389.35 | 389.35 | -1.27% | 48,554 |
| Dec 16, 2025 | 397.50 | 398.05 | 389.00 | 394.35 | 394.35 | -0.50% | 126,663 |
| Dec 15, 2025 | 400.40 | 403.20 | 395.00 | 396.35 | 396.35 | -0.96% | 74,843 |
| Dec 12, 2025 | 405.95 | 408.45 | 398.10 | 400.20 | 400.20 | -1.32% | 189,285 |
| Dec 11, 2025 | 408.80 | 408.80 | 402.85 | 405.55 | 405.55 | -0.07% | 39,813 |
| Dec 10, 2025 | 410.80 | 415.55 | 404.05 | 405.85 | 405.85 | -0.69% | 157,809 |
| Dec 9, 2025 | 405.15 | 416.00 | 401.35 | 408.65 | 408.65 | 0.86% | 195,011 |
| Dec 8, 2025 | 416.65 | 416.65 | 404.00 | 405.15 | 405.15 | -2.34% | 68,209 |
| Dec 5, 2025 | 417.50 | 418.00 | 409.05 | 414.85 | 414.85 | -0.82% | 95,420 |
| Dec 4, 2025 | 421.50 | 428.75 | 416.30 | 418.30 | 418.30 | -0.59% | 113,739 |
| Dec 3, 2025 | 423.00 | 427.00 | 415.75 | 420.80 | 420.80 | 0.01% | 88,142 |
| Dec 2, 2025 | 419.20 | 426.65 | 416.20 | 420.75 | 420.75 | 1.14% | 156,806 |
| Dec 1, 2025 | 413.80 | 422.95 | 411.45 | 416.00 | 416.00 | 1.07% | 181,414 |
| 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 |