CIE Automotive India Limited (NSE:CIEINDIA)
India · Delayed Price · Currency is INR 473.80
+3.90 (0.83%)
Jun 25, 2026, 3:29 PM IST
NSE:CIEINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 484.55 | 484.55 | 474.10 | 474.85 | 474.85 | -1.35% | 252,582 |
| May 7, 2026 | 485.00 | 487.65 | 479.55 | 481.35 | 481.35 | 0.79% | 333,951 |
| May 6, 2026 | 489.00 | 489.00 | 473.40 | 477.60 | 477.60 | -1.09% | 244,585 |
| May 5, 2026 | 480.00 | 489.25 | 473.10 | 482.85 | 482.85 | 1.04% | 365,701 |
| May 4, 2026 | 479.00 | 485.35 | 475.05 | 477.90 | 477.90 | 0.88% | 641,010 |
| Apr 30, 2026 | 472.75 | 475.35 | 465.10 | 473.75 | 473.75 | -0.33% | 243,294 |
| Apr 29, 2026 | 473.35 | 481.05 | 469.60 | 475.30 | 475.30 | 1.21% | 538,978 |
| Apr 28, 2026 | 484.80 | 489.90 | 467.00 | 469.60 | 469.60 | -2.94% | 487,690 |
| Apr 27, 2026 | 465.20 | 485.80 | 463.10 | 483.80 | 483.80 | 5.82% | 2,873,636 |
| Apr 24, 2026 | 490.00 | 504.00 | 452.50 | 457.20 | 457.20 | -2.43% | 4,529,137 |
| Apr 23, 2026 | 474.00 | 476.90 | 465.10 | 468.60 | 468.60 | -0.66% | 2,040,832 |
| Apr 22, 2026 | 484.00 | 490.00 | 466.10 | 471.70 | 471.70 | -3.12% | 533,842 |
| Apr 21, 2026 | 490.00 | 495.60 | 487.75 | 493.90 | 486.90 | 1.60% | 337,123 |
| Apr 20, 2026 | 491.05 | 495.70 | 484.00 | 486.10 | 479.21 | -0.84% | 537,297 |
| Apr 17, 2026 | 485.00 | 502.95 | 483.40 | 490.20 | 483.25 | 1.52% | 511,177 |
| Apr 16, 2026 | 490.00 | 492.60 | 477.25 | 482.85 | 476.01 | -0.60% | 300,831 |
| Apr 15, 2026 | 492.00 | 494.95 | 482.10 | 485.75 | 478.87 | 0.44% | 1,210,927 |