CIE Automotive India Limited (NSE:CIEINDIA)
India · Delayed Price · Currency is INR 461.60
+5.85 (1.28%)
May 15, 2026, 3:30 PM IST
NSE:CIEINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 456.00 | 464.75 | 454.70 | 460.75 | 460.75 | 1.10% | 648,403 |
| 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% | 463,156 |
| 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% | 252,622 |
| May 7, 2026 | 485.00 | 487.65 | 479.55 | 481.35 | 481.35 | 0.79% | 334,045 |
| May 6, 2026 | 489.00 | 489.00 | 473.40 | 477.60 | 477.60 | -1.09% | 244,589 |
| 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% | 243,344 |
| 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% | 2,873,677 |
| 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% | 2,040,915 |
| Apr 22, 2026 | 484.00 | 490.00 | 466.10 | 471.70 | 471.70 | -4.49% | 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% | 301,292 |
| 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% | 669,919 |
| 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% | 285,732 |
| 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% | 277,121 |
| 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 | 439.23 | -3.36% | 143,030 |
| Mar 20, 2026 | 467.95 | 485.00 | 457.45 | 461.15 | 454.51 | -1.27% | 507,711 |
| Mar 19, 2026 | 478.00 | 478.30 | 465.30 | 467.10 | 460.37 | -2.93% | 155,593 |
| Mar 18, 2026 | 462.90 | 484.00 | 461.60 | 481.20 | 474.27 | 4.76% | 348,055 |
| Mar 17, 2026 | 450.05 | 465.00 | 445.20 | 459.35 | 452.74 | 2.32% | 235,454 |
| Mar 16, 2026 | 440.00 | 451.00 | 427.10 | 448.95 | 442.49 | 2.31% | 276,017 |
| Mar 13, 2026 | 456.50 | 456.70 | 436.15 | 438.80 | 432.48 | -3.92% | 150,526 |
| Mar 12, 2026 | 470.90 | 470.90 | 452.55 | 456.70 | 450.12 | -3.05% | 145,990 |
| Mar 11, 2026 | 465.00 | 476.10 | 462.60 | 471.05 | 464.27 | 1.88% | 241,826 |
| Mar 10, 2026 | 453.00 | 464.80 | 450.60 | 462.35 | 455.69 | 3.42% | 202,452 |
| Mar 9, 2026 | 456.60 | 456.95 | 441.00 | 447.05 | 440.61 | -3.64% | 217,434 |
| Mar 6, 2026 | 470.90 | 475.30 | 462.10 | 463.95 | 457.27 | -1.34% | 317,281 |
| Mar 5, 2026 | 452.70 | 473.40 | 451.75 | 470.25 | 463.48 | 4.83% | 321,973 |
| Mar 4, 2026 | 460.05 | 463.80 | 446.00 | 448.60 | 442.14 | -3.95% | 238,038 |
| Mar 2, 2026 | 457.20 | 474.30 | 452.60 | 467.05 | 460.32 | -0.98% | 328,337 |
| Feb 27, 2026 | 493.90 | 494.05 | 467.00 | 471.65 | 464.86 | -4.11% | 512,535 |