CIE Automotive India Limited (NSE:CIEINDIA)
India · Delayed Price · Currency is INR 405.40
+3.25 (0.81%)
Aug 1, 2025, 3:30 PM IST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 404.30 | 411.90 | 402.00 | 405.40 | 405.40 | 0.81% | 125,211 |
| Jul 31, 2025 | 407.00 | 407.20 | 400.00 | 402.15 | 402.15 | -1.25% | 86,729 |
| Jul 30, 2025 | 405.50 | 412.05 | 403.00 | 407.25 | 407.25 | 0.73% | 72,394 |
| Jul 29, 2025 | 401.10 | 408.50 | 401.00 | 404.30 | 404.30 | -0.37% | 122,250 |
| Jul 28, 2025 | 413.60 | 415.80 | 402.75 | 405.80 | 405.80 | -1.89% | 201,600 |
| Jul 25, 2025 | 421.00 | 422.85 | 412.10 | 413.60 | 413.60 | -2.33% | 84,215 |
| Jul 24, 2025 | 420.45 | 425.65 | 419.70 | 423.45 | 423.45 | 0.99% | 112,765 |
| Jul 23, 2025 | 424.55 | 425.70 | 418.00 | 419.30 | 419.30 | -0.86% | 129,202 |
| Jul 22, 2025 | 426.65 | 435.90 | 421.00 | 422.95 | 422.95 | -1.36% | 324,894 |
| Jul 21, 2025 | 431.40 | 431.40 | 424.40 | 428.80 | 428.80 | -0.07% | 113,971 |
| Jul 18, 2025 | 435.95 | 438.05 | 427.85 | 429.10 | 429.10 | -1.22% | 101,690 |
| Jul 17, 2025 | 434.00 | 442.00 | 430.00 | 434.40 | 434.40 | 0.09% | 171,223 |
| Jul 16, 2025 | 435.60 | 437.90 | 409.50 | 434.00 | 434.00 | 0.28% | 999,945 |
| Jul 15, 2025 | 429.90 | 437.95 | 428.60 | 432.80 | 432.80 | 0.93% | 80,389 |
| Jul 14, 2025 | 428.60 | 431.50 | 425.85 | 428.80 | 428.80 | -0.64% | 257,676 |
| Jul 11, 2025 | 436.50 | 438.35 | 430.00 | 431.55 | 431.55 | -1.13% | 180,511 |
| Jul 10, 2025 | 439.60 | 442.35 | 435.50 | 436.50 | 436.50 | -0.92% | 235,987 |
| Jul 9, 2025 | 443.95 | 446.90 | 437.90 | 440.55 | 440.55 | -0.73% | 142,572 |
| Jul 8, 2025 | 451.90 | 452.20 | 442.20 | 443.80 | 443.80 | -1.79% | 754,427 |
| Jul 7, 2025 | 450.00 | 455.10 | 443.50 | 451.90 | 451.90 | -0.20% | 227,933 |
| Jul 4, 2025 | 452.00 | 455.65 | 446.00 | 452.80 | 452.80 | 0.68% | 108,156 |
| Jul 3, 2025 | 445.00 | 455.60 | 445.00 | 449.75 | 449.75 | 0.37% | 192,237 |
| Jul 2, 2025 | 446.85 | 449.50 | 441.20 | 448.10 | 448.10 | 0.70% | 102,924 |
| Jul 1, 2025 | 443.00 | 457.00 | 437.75 | 445.00 | 445.00 | 0.43% | 255,989 |
| Jun 30, 2025 | 447.35 | 454.30 | 440.10 | 443.10 | 443.10 | -0.95% | 156,199 |
| Jun 27, 2025 | 446.75 | 450.00 | 443.85 | 447.35 | 447.35 | 0.64% | 68,748 |
| Jun 26, 2025 | 452.75 | 453.90 | 437.10 | 444.50 | 444.50 | -1.34% | 213,749 |
| Jun 25, 2025 | 447.90 | 454.00 | 446.45 | 450.55 | 450.55 | 0.66% | 96,236 |
| Jun 24, 2025 | 449.00 | 454.45 | 444.15 | 447.60 | 447.60 | 0.21% | 81,579 |
| Jun 23, 2025 | 444.60 | 447.85 | 440.40 | 446.65 | 446.65 | -0.46% | 242,491 |
| Jun 20, 2025 | 438.00 | 454.00 | 435.80 | 448.70 | 448.70 | 2.14% | 531,937 |
| Jun 19, 2025 | 441.00 | 448.60 | 435.70 | 439.30 | 439.30 | -1.31% | 338,950 |
| Jun 18, 2025 | 451.00 | 455.00 | 441.25 | 445.15 | 445.15 | -1.09% | 86,585 |
| Jun 17, 2025 | 450.45 | 452.95 | 446.40 | 450.05 | 450.05 | -0.10% | 200,091 |
| Jun 16, 2025 | 453.90 | 456.10 | 446.10 | 450.50 | 450.50 | -0.71% | 217,384 |
| Jun 13, 2025 | 456.00 | 460.45 | 443.55 | 453.70 | 453.70 | -1.07% | 231,249 |
| Jun 12, 2025 | 480.25 | 487.00 | 456.15 | 458.60 | 458.60 | -4.11% | 431,803 |
| Jun 11, 2025 | 454.10 | 483.00 | 454.10 | 478.25 | 478.25 | 4.84% | 957,308 |
| Jun 10, 2025 | 452.60 | 460.95 | 452.60 | 456.15 | 456.15 | 0.94% | 164,505 |
| Jun 9, 2025 | 450.50 | 457.45 | 442.75 | 451.90 | 451.90 | 1.65% | 275,973 |
| Jun 6, 2025 | 452.50 | 461.20 | 441.05 | 444.55 | 444.55 | -1.24% | 174,498 |
| Jun 5, 2025 | 445.90 | 452.00 | 443.60 | 450.15 | 450.15 | 0.98% | 64,173 |
| Jun 4, 2025 | 447.60 | 462.00 | 443.00 | 445.80 | 445.80 | 0.22% | 165,361 |
| Jun 3, 2025 | 448.15 | 451.00 | 440.80 | 444.80 | 444.80 | -0.74% | 79,247 |
| Jun 2, 2025 | 450.80 | 450.80 | 437.30 | 448.10 | 448.10 | -0.37% | 138,003 |
| May 30, 2025 | 450.00 | 451.85 | 442.70 | 449.75 | 449.75 | 0.20% | 125,786 |
| May 29, 2025 | 455.35 | 455.90 | 447.00 | 448.85 | 448.85 | -0.93% | 80,539 |
| May 28, 2025 | 453.50 | 457.95 | 450.90 | 453.05 | 453.05 | 0.43% | 46,140 |
| May 27, 2025 | 456.00 | 456.00 | 449.05 | 451.10 | 451.10 | -0.61% | 69,602 |
| May 26, 2025 | 450.10 | 466.00 | 449.60 | 453.85 | 453.85 | 0.83% | 154,446 |