CIE Automotive India Limited (NSE:CIEINDIA)
India · Delayed Price · Currency is INR 390.10
+5.90 (1.54%)
Sep 24, 2026, 10:19 AM IST
NSE:CIEINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 384.35 | 391.70 | 382.10 | 390.45 | - | 1.63% | 63,583 |
| Sep 23, 2026 | 392.60 | 394.65 | 382.55 | 384.20 | 384.20 | -1.64% | 676,768 |
| Sep 22, 2026 | 396.80 | 398.10 | 389.10 | 390.60 | 390.60 | -1.15% | 173,881 |
| Sep 21, 2026 | 388.00 | 398.00 | 381.50 | 395.15 | 395.15 | 2.07% | 393,005 |
| Sep 18, 2026 | 388.00 | 391.50 | 382.90 | 387.15 | 387.15 | 0.38% | 376,545 |
| Sep 17, 2026 | 375.80 | 389.00 | 372.70 | 385.70 | 385.70 | 2.63% | 280,016 |
| Sep 16, 2026 | 371.90 | 379.75 | 366.90 | 375.80 | 375.80 | 0.21% | 270,941 |
| Sep 15, 2026 | 382.75 | 382.75 | 368.00 | 375.00 | 375.00 | -1.22% | 207,605 |
| Sep 11, 2026 | 380.15 | 381.00 | 376.05 | 379.65 | 379.65 | -0.56% | 100,295 |
| Sep 10, 2026 | 381.00 | 386.25 | 380.60 | 381.80 | 381.80 | 0.04% | 321,229 |
| Sep 9, 2026 | 383.40 | 386.50 | 381.00 | 381.65 | 381.65 | -0.46% | 261,325 |
| Sep 8, 2026 | 386.00 | 386.35 | 382.50 | 383.40 | 383.40 | -0.04% | 126,785 |
| Sep 7, 2026 | 390.00 | 390.00 | 382.30 | 383.55 | 383.55 | -0.47% | 224,191 |
| Sep 4, 2026 | 387.00 | 387.00 | 382.25 | 385.35 | 385.35 | 0.36% | 185,100 |
| Sep 3, 2026 | 386.95 | 389.00 | 382.30 | 383.95 | 383.95 | -0.27% | 322,875 |
| Sep 2, 2026 | 392.00 | 392.00 | 383.85 | 385.00 | 385.00 | -1.50% | 191,339 |
| Sep 1, 2026 | 388.00 | 393.20 | 387.55 | 390.85 | 390.85 | -0.05% | 267,687 |
| Aug 31, 2026 | 391.50 | 395.00 | 386.85 | 391.05 | 391.05 | 0.28% | 311,650 |
| Aug 28, 2026 | 394.50 | 397.45 | 389.00 | 389.95 | 389.95 | -1.15% | 258,053 |
| Aug 27, 2026 | 400.00 | 400.00 | 393.90 | 394.50 | 394.50 | -0.63% | 79,832 |
| Aug 26, 2026 | 398.00 | 398.90 | 392.65 | 397.00 | 397.00 | 0.27% | 322,958 |
| Aug 25, 2026 | 403.00 | 403.00 | 392.55 | 395.95 | 395.95 | -0.85% | 382,862 |
| Aug 24, 2026 | 401.10 | 403.10 | 397.80 | 399.35 | 399.35 | -0.42% | 257,873 |
| Aug 21, 2026 | 404.15 | 405.50 | 400.00 | 401.05 | 401.05 | -0.68% | 261,607 |
| Aug 20, 2026 | 407.50 | 410.20 | 403.00 | 403.80 | 403.80 | -0.70% | 326,973 |
| Aug 19, 2026 | 409.70 | 410.55 | 405.70 | 406.65 | 406.65 | -0.74% | 147,101 |
| Aug 18, 2026 | 408.10 | 412.00 | 406.20 | 409.70 | 409.70 | -0.39% | 249,282 |
| Aug 17, 2026 | 408.20 | 412.40 | 405.80 | 411.30 | 411.30 | 0.87% | 170,049 |
| Aug 14, 2026 | 410.00 | 412.00 | 406.60 | 407.75 | 407.75 | -0.21% | 180,153 |
| Aug 13, 2026 | 415.00 | 415.00 | 407.85 | 408.60 | 408.60 | -0.75% | 188,736 |
| Aug 12, 2026 | 415.20 | 423.00 | 411.00 | 411.70 | 411.70 | -0.31% | 520,775 |
| Aug 11, 2026 | 411.45 | 419.70 | 407.55 | 413.00 | 413.00 | 0.85% | 3,533,773 |
| Aug 10, 2026 | 410.50 | 414.00 | 405.55 | 409.50 | 409.50 | -0.24% | 235,627 |
| Aug 7, 2026 | 411.05 | 414.95 | 408.00 | 410.50 | 410.50 | 0.05% | 325,465 |
| Aug 6, 2026 | 415.05 | 417.70 | 409.60 | 410.30 | 410.30 | -1.14% | 309,665 |
| Aug 5, 2026 | 415.00 | 420.45 | 411.00 | 415.05 | 415.05 | 1.08% | 413,280 |
| Aug 4, 2026 | 419.95 | 420.70 | 409.50 | 410.60 | 410.60 | -2.16% | 358,037 |
| Aug 3, 2026 | 409.45 | 422.00 | 409.45 | 419.65 | 419.65 | 2.70% | 467,187 |
| Jul 31, 2026 | 412.00 | 416.35 | 408.00 | 408.60 | 408.60 | -0.80% | 422,714 |
| Jul 30, 2026 | 416.95 | 416.95 | 409.80 | 411.90 | 411.90 | -0.69% | 171,124 |
| Jul 29, 2026 | 410.00 | 417.00 | 407.55 | 414.75 | 414.75 | 1.58% | 205,776 |
| Jul 28, 2026 | 414.90 | 417.95 | 406.60 | 408.30 | 408.30 | -1.23% | 327,828 |
| Jul 27, 2026 | 417.00 | 423.00 | 410.45 | 413.40 | 413.40 | -0.08% | 411,200 |
| Jul 24, 2026 | 412.00 | 416.80 | 401.90 | 413.75 | 413.75 | -1.25% | 1,114,765 |
| Jul 23, 2026 | 471.00 | 471.00 | 411.30 | 419.00 | 419.00 | -11.32% | 6,347,775 |
| Jul 22, 2026 | 472.70 | 476.00 | 466.00 | 472.50 | 472.50 | -0.04% | 223,736 |
| 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 |