CIE Automotive India Limited (NSE:CIEINDIA)
India · Delayed Price · Currency is INR 364.90
+4.60 (1.28%)
Nov 11, 2026, 1:00 PM IST
NSE:CIEINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 360.50 | 369.15 | 360.30 | 364.90 | 364.90 | 1.28% | 156,587 |
| Nov 9, 2026 | 364.05 | 364.05 | 355.90 | 360.30 | 360.30 | -0.50% | 120,275 |
| Nov 8, 2026 | 358.90 | 363.00 | 357.75 | 362.10 | 362.10 | 2.22% | 24,484 |
| Nov 6, 2026 | 360.00 | 360.15 | 351.00 | 354.25 | 354.25 | -2.10% | 294,855 |
| Nov 5, 2026 | 354.45 | 365.65 | 353.90 | 361.85 | 361.85 | 3.25% | 240,389 |
| Nov 4, 2026 | 349.90 | 355.15 | 346.40 | 350.45 | 350.45 | 0.34% | 252,151 |
| Nov 3, 2026 | 354.05 | 354.90 | 347.15 | 349.25 | 349.25 | -0.77% | 164,300 |
| Nov 2, 2026 | 352.95 | 361.10 | 349.90 | 351.95 | 351.95 | -0.24% | 294,702 |
| Oct 30, 2026 | 353.25 | 360.05 | 350.50 | 352.80 | 352.80 | -0.63% | 207,750 |
| Oct 29, 2026 | 363.95 | 364.85 | 352.35 | 355.05 | 355.05 | -2.43% | 496,486 |
| Oct 28, 2026 | 365.50 | 365.50 | 358.85 | 363.90 | 363.90 | -0.44% | 154,478 |
| Oct 27, 2026 | 360.70 | 368.45 | 356.10 | 365.50 | 365.50 | 1.90% | 222,362 |
| Oct 26, 2026 | 351.55 | 360.05 | 345.10 | 358.70 | 358.70 | 2.03% | 230,418 |
| Oct 23, 2026 | 355.10 | 357.45 | 341.00 | 351.55 | 351.55 | -3.59% | 736,387 |
| Oct 22, 2026 | 369.55 | 369.85 | 363.00 | 364.65 | 364.65 | -1.33% | 150,490 |
| Oct 21, 2026 | 374.90 | 375.45 | 366.90 | 369.55 | 369.55 | -0.50% | 191,387 |
| Oct 19, 2026 | 376.00 | 379.60 | 370.60 | 371.40 | 371.40 | -1.54% | 130,615 |
| Oct 16, 2026 | 378.40 | 378.85 | 374.05 | 377.20 | 377.20 | 0.16% | 112,704 |
| Oct 15, 2026 | 382.00 | 382.00 | 375.10 | 376.60 | 376.60 | -1.01% | 250,588 |
| Oct 14, 2026 | 380.75 | 383.10 | 378.55 | 380.45 | 380.45 | -0.08% | 212,488 |
| Oct 13, 2026 | 381.75 | 382.10 | 376.00 | 380.75 | 380.75 | 0.34% | 119,598 |
| Oct 12, 2026 | 370.10 | 380.80 | 370.10 | 379.45 | 379.45 | 2.35% | 143,513 |
| Oct 9, 2026 | 374.65 | 374.65 | 368.30 | 370.75 | 370.75 | -0.24% | 126,837 |
| Oct 8, 2026 | 377.35 | 378.95 | 370.00 | 371.65 | 371.65 | -1.86% | 172,401 |
| Oct 7, 2026 | 379.95 | 380.45 | 373.10 | 378.70 | 378.70 | -0.08% | 213,473 |
| Oct 6, 2026 | 376.55 | 380.00 | 375.25 | 379.00 | 379.00 | 0.26% | 95,515 |
| Oct 5, 2026 | 377.00 | 380.85 | 374.40 | 378.00 | 378.00 | 0.44% | 91,542 |
| Oct 1, 2026 | 383.15 | 383.15 | 370.85 | 376.35 | 376.35 | -2.58% | 259,700 |
| Sep 30, 2026 | 379.00 | 390.00 | 378.05 | 386.30 | 386.30 | 2.62% | 288,927 |
| Sep 29, 2026 | 384.80 | 384.80 | 374.80 | 376.45 | 376.45 | -1.80% | 206,872 |
| Sep 28, 2026 | 392.80 | 392.80 | 382.00 | 383.35 | 383.35 | -1.91% | 172,421 |
| Sep 25, 2026 | 389.00 | 392.00 | 384.35 | 390.80 | 390.80 | 0.48% | 191,799 |
| Sep 24, 2026 | 384.35 | 391.95 | 382.10 | 388.95 | 388.95 | 1.24% | 203,748 |
| 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 |