CIE Automotive India Limited (NSE:CIEINDIA)
India · Delayed Price · Currency is INR 391.05
+1.10 (0.28%)
Aug 31, 2026, 3:30 PM IST
NSE:CIEINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |