CIE Automotive India Limited (NSE:CIEINDIA)
India · Delayed Price · Currency is INR 413.00
+10.15 (2.52%)
Oct 1, 2025, 3:30 PM IST
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 402.85 | 416.50 | 402.85 | 413.55 | 413.55 | 2.66% | 175,161 |
| Sep 30, 2025 | 405.00 | 409.60 | 397.25 | 402.85 | 402.85 | -0.63% | 140,869 |
| Sep 29, 2025 | 422.40 | 422.90 | 404.80 | 405.40 | 405.40 | -2.78% | 254,620 |
| 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% | 289,587 |
| 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 |
| Sep 16, 2025 | 405.00 | 409.00 | 402.85 | 406.95 | 406.95 | 0.49% | 63,417 |
| Sep 15, 2025 | 407.80 | 409.45 | 403.80 | 404.95 | 404.95 | -0.10% | 52,164 |
| Sep 12, 2025 | 401.05 | 409.45 | 401.05 | 405.35 | 405.35 | 1.07% | 220,081 |
| Sep 11, 2025 | 403.95 | 404.15 | 400.00 | 401.05 | 401.05 | -0.24% | 48,573 |
| Sep 10, 2025 | 406.80 | 407.35 | 400.70 | 402.00 | 402.00 | -0.59% | 75,356 |
| Sep 9, 2025 | 407.35 | 410.80 | 400.95 | 404.40 | 404.40 | -0.14% | 110,968 |
| Sep 8, 2025 | 394.50 | 409.00 | 394.50 | 404.95 | 404.95 | 2.83% | 269,018 |
| Sep 5, 2025 | 392.80 | 396.00 | 388.35 | 393.80 | 393.80 | 0.25% | 94,514 |
| Sep 4, 2025 | 403.00 | 403.20 | 390.00 | 392.80 | 392.80 | -1.65% | 127,651 |
| Sep 3, 2025 | 400.10 | 402.75 | 396.50 | 399.40 | 399.40 | 0.05% | 95,600 |
| Sep 2, 2025 | 387.20 | 411.20 | 387.15 | 399.20 | 399.20 | 3.11% | 216,989 |
| Sep 1, 2025 | 384.00 | 391.45 | 384.00 | 387.15 | 387.15 | 0.65% | 212,013 |
| Aug 29, 2025 | 389.90 | 390.80 | 381.10 | 384.65 | 384.65 | -1.02% | 49,297 |
| Aug 28, 2025 | 388.75 | 393.70 | 386.55 | 388.60 | 388.60 | 0.47% | 68,139 |
| Aug 26, 2025 | 401.00 | 401.00 | 384.15 | 386.80 | 386.80 | -3.05% | 152,009 |
| Aug 25, 2025 | 398.55 | 403.80 | 396.70 | 398.95 | 398.95 | 0.10% | 124,416 |
| Aug 22, 2025 | 401.20 | 404.95 | 396.60 | 398.55 | 398.55 | -0.66% | 94,254 |
| Aug 21, 2025 | 403.15 | 405.95 | 399.90 | 401.20 | 401.20 | -0.48% | 78,324 |
| Aug 20, 2025 | 403.70 | 407.45 | 399.20 | 403.15 | 403.15 | -0.37% | 73,727 |
| Aug 19, 2025 | 398.40 | 414.20 | 396.10 | 404.65 | 404.65 | 1.57% | 142,807 |
| Aug 18, 2025 | 397.40 | 400.10 | 395.10 | 398.40 | 398.40 | 0.78% | 70,599 |
| Aug 14, 2025 | 395.70 | 398.75 | 393.05 | 395.30 | 395.30 | 0.51% | 48,717 |
| Aug 13, 2025 | 396.25 | 397.90 | 391.25 | 393.30 | 393.30 | -0.74% | 50,440 |
| Aug 12, 2025 | 397.30 | 400.95 | 394.20 | 396.25 | 396.25 | -0.26% | 57,450 |
| Aug 11, 2025 | 398.00 | 401.00 | 394.20 | 397.30 | 397.30 | -0.35% | 71,135 |
| Aug 8, 2025 | 400.00 | 406.15 | 397.00 | 398.70 | 398.70 | -0.23% | 47,193 |
| Aug 7, 2025 | 402.85 | 402.95 | 395.60 | 399.60 | 399.60 | -0.86% | 89,712 |
| Aug 6, 2025 | 407.20 | 408.85 | 402.05 | 403.05 | 403.05 | -1.02% | 64,462 |
| Aug 5, 2025 | 406.05 | 409.40 | 403.55 | 407.20 | 407.20 | 0.28% | 64,002 |
| Aug 4, 2025 | 409.40 | 409.40 | 402.70 | 406.05 | 406.05 | 0.16% | 73,647 |
| 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 |