NSE:CIEINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	475.00	476.45	469.00	472.70	472.70	-0.23%	160,198
Jul 20, 2026	475.95	481.00	471.00	473.80	473.80	0.02%	333,080
Jul 17, 2026	472.60	478.80	467.25	473.70	473.70	0.23%	244,325
Jul 16, 2026	462.35	475.00	462.35	472.60	472.60	2.49%	193,666
Jul 15, 2026	459.90	470.40	456.95	461.10	461.10	0.56%	166,845
Jul 14, 2026	469.30	469.30	457.05	458.55	458.55	-2.31%	92,696
Jul 13, 2026	463.90	473.00	456.75	469.40	469.40	1.10%	123,235
Jul 10, 2026	465.00	471.65	462.25	464.30	464.30	0.53%	130,915
Jul 9, 2026	453.40	465.50	451.10	461.85	461.85	2.38%	185,736
Jul 8, 2026	462.60	465.65	448.60	451.10	451.10	-3.33%	218,430
Jul 7, 2026	470.45	471.75	464.00	466.65	466.65	-0.58%	99,436
Jul 6, 2026	475.00	476.00	466.70	469.35	469.35	-0.36%	132,779
Jul 3, 2026	476.40	476.40	469.00	471.05	471.05	-0.65%	121,376
Jul 2, 2026	460.00	475.75	457.35	474.15	474.15	3.32%	281,962
Jul 1, 2026	462.60	465.90	456.10	458.90	458.90	0.24%	125,837
Jun 30, 2026	461.20	469.00	456.05	457.80	457.80	-0.24%	238,680
Jun 29, 2026	465.00	467.00	451.20	458.90	458.90	-2.63%	539,029
Jun 25, 2026	470.90	476.60	468.50	471.30	471.30	0.30%	136,831
Jun 24, 2026	470.50	475.80	467.10	469.90	469.90	0.19%	151,580
Jun 23, 2026	474.80	476.20	464.20	469.00	469.00	-0.98%	212,812
Jun 22, 2026	464.00	483.50	462.05	473.65	473.65	2.08%	470,427
Jun 19, 2026	458.60	466.60	452.20	464.00	464.00	1.69%	250,626
Jun 18, 2026	457.95	467.75	449.20	456.30	456.30	-0.19%	438,660
Jun 17, 2026	468.15	472.00	456.55	457.15	457.15	-2.60%	280,552
Jun 16, 2026	469.00	473.50	464.10	469.35	469.35	0.98%	280,490
Jun 15, 2026	460.00	467.05	450.85	464.80	464.80	3.13%	425,873
Jun 12, 2026	440.90	454.10	436.10	450.70	450.70	3.35%	216,690
Jun 11, 2026	432.00	438.70	426.25	436.10	436.10	0.20%	205,908
Jun 10, 2026	442.50	442.50	432.05	435.25	435.25	-1.17%	92,846
Jun 9, 2026	437.00	442.95	436.90	440.40	440.40	0.57%	86,837
Jun 8, 2026	447.90	451.00	435.05	437.90	437.90	-3.13%	90,473
Jun 5, 2026	459.60	459.85	448.20	452.05	452.05	-0.84%	245,515
Jun 4, 2026	451.00	460.00	448.00	455.90	455.90	0.86%	227,962
Jun 3, 2026	442.05	453.00	437.60	452.00	452.00	1.53%	230,830
Jun 2, 2026	436.00	447.00	433.90	445.20	445.20	1.78%	190,635
Jun 1, 2026	445.80	454.55	436.30	437.40	437.40	-2.03%	289,824
May 29, 2026	457.75	457.75	442.15	446.45	446.45	-2.47%	294,695
May 27, 2026	458.90	461.00	455.00	457.75	457.75	0.12%	163,980
May 26, 2026	463.35	468.00	455.50	457.20	457.20	-0.92%	374,800
May 25, 2026	456.00	465.00	453.95	461.45	461.45	2.28%	331,778
May 22, 2026	467.90	467.90	449.70	451.15	451.15	-2.52%	295,149
May 21, 2026	464.95	471.65	460.15	462.80	462.80	-0.02%	413,299
May 20, 2026	466.40	471.90	457.00	462.90	462.90	-0.36%	373,331
May 19, 2026	460.05	471.50	452.55	464.55	464.55	2.20%	435,580
May 18, 2026	459.80	468.40	451.65	454.55	454.55	-1.35%	660,575
May 15, 2026	456.00	464.75	454.70	460.75	460.75	1.10%	648,496
May 14, 2026	461.80	465.00	446.25	455.75	455.75	-0.47%	470,893
May 13, 2026	462.75	475.00	450.00	457.90	457.90	-1.04%	785,250
May 12, 2026	473.00	479.20	459.00	462.70	462.70	-3.09%	462,207
May 11, 2026	477.60	484.80	467.65	477.45	477.45	0.55%	1,769,782