NSE:CIEINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	447.90	451.00	441.70	443.05	-	-1.99%	44,985
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
Apr 13, 2026	483.05	488.00	471.15	483.60	476.75	-0.44%	260,329
Apr 10, 2026	488.00	489.00	481.60	485.75	478.87	1.28%	198,186
Apr 9, 2026	474.00	492.30	467.00	479.60	472.80	2.24%	434,336
Apr 8, 2026	469.00	479.80	462.55	469.10	462.45	2.28%	669,723
Apr 7, 2026	467.00	467.75	457.00	458.65	452.15	-1.92%	140,788
Apr 6, 2026	459.00	469.65	452.00	467.65	461.02	2.53%	285,647
Apr 2, 2026	454.50	459.50	441.00	456.10	449.64	0.25%	122,902
Apr 1, 2026	455.00	459.90	451.55	454.95	448.50	2.24%	104,242
Mar 30, 2026	443.00	454.50	432.00	445.00	438.69	-0.35%	284,912
Mar 27, 2026	450.60	455.10	444.25	446.55	440.22	-0.85%	182,996
Mar 25, 2026	438.40	456.85	436.90	450.40	444.02	3.27%	277,096
Mar 24, 2026	450.30	459.00	430.95	436.15	429.97	-2.13%	763,617
Mar 23, 2026	459.75	460.75	439.85	445.65	439.33	-3.36%	143,029