Ceejay Finance Limited (BOM:530789)
India
· Delayed Price · Currency is INR 192.00
0.00 (0.00%)
At close: Apr 28, 2026
Ceejay Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 192.50 | 201.55 | 182.40 | 194.95 | 194.95 | 1.54% | 153 |
| Apr 28, 2026 | 192.05 | 192.05 | 192.00 | 192.00 | 192.00 | - | 8 |
| Apr 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 16 |
| Apr 20, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -2.04% | 6 |
| Apr 10, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.54% | 6 |
| Apr 9, 2026 | 196.00 | 196.00 | 194.75 | 194.95 | 194.95 | 4.34% | 43 |
| Apr 8, 2026 | 186.00 | 186.85 | 186.00 | 186.85 | 186.85 | 4.97% | 3 |
| Apr 7, 2026 | 171.00 | 178.00 | 170.00 | 178.00 | 178.00 | 4.09% | 115 |
| Apr 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 2 |
| Apr 2, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 3 |
| Apr 1, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -5.00% | 93 |
| Mar 25, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -2.17% | 55 |
| Mar 24, 2026 | 177.10 | 185.95 | 177.10 | 184.00 | 184.00 | 3.90% | 8,876 |
| Mar 23, 2026 | 169.00 | 177.10 | 169.00 | 177.10 | 177.10 | 4.79% | 9,000 |
| Mar 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | 1 |
| Mar 18, 2026 | 167.00 | 167.00 | 162.00 | 167.00 | 167.00 | -1.18% | 151 |
| Mar 12, 2026 | 175.25 | 175.25 | 169.00 | 169.00 | 169.00 | 1.20% | 4 |
| Mar 11, 2026 | 159.95 | 167.00 | 159.95 | 167.00 | 167.00 | 4.41% | 2 |
| Mar 10, 2026 | 155.90 | 164.00 | 155.90 | 159.95 | 159.95 | -2.47% | 2 |
| Mar 6, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 4.79% | 1 |
| Mar 4, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | 13 |
| Mar 2, 2026 | 164.35 | 164.35 | 156.20 | 156.50 | 156.50 | -4.78% | 291 |
| Feb 27, 2026 | 169.00 | 169.00 | 164.25 | 164.35 | 164.35 | -3.32% | 57 |
| Feb 26, 2026 | 164.05 | 170.00 | 162.00 | 170.00 | 170.00 | 4.13% | 116 |
| Feb 25, 2026 | 165.00 | 178.00 | 162.00 | 163.25 | 163.25 | -4.00% | 265 |
| Feb 24, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -5.00% | 10 |
| Feb 23, 2026 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -0.44% | 136 |
| Feb 18, 2026 | 188.75 | 188.75 | 179.80 | 179.80 | 179.80 | - | 140 |
| Feb 17, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -0.11% | 21 |
| Feb 16, 2026 | 196.25 | 196.25 | 180.00 | 180.00 | 180.00 | -3.74% | 39 |
| Feb 13, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.51% | 2 |
| Feb 10, 2026 | 175.00 | 189.00 | 171.00 | 187.95 | 187.95 | 4.42% | 908 |
| Feb 9, 2026 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | -4.26% | 178 |
| Feb 2, 2026 | 190.95 | 190.95 | 186.10 | 188.00 | 188.00 | 1.68% | 32 |
| Feb 1, 2026 | 185.00 | 185.00 | 184.90 | 184.90 | 184.90 | 4.46% | 3 |
| Jan 30, 2026 | 174.00 | 177.05 | 174.00 | 177.00 | 177.00 | 4.95% | 119 |
| Jan 29, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -4.99% | 101 |
| Jan 27, 2026 | 169.05 | 177.50 | 169.00 | 177.50 | 177.50 | 5.00% | 9,107 |
| Jan 23, 2026 | 161.00 | 169.05 | 161.00 | 169.05 | 169.05 | 5.00% | 61 |
| Jan 22, 2026 | 168.85 | 174.90 | 161.00 | 161.00 | 161.00 | -4.65% | 97 |
| Jan 21, 2026 | 162.00 | 169.40 | 153.75 | 168.85 | 168.85 | 4.55% | 114 |
| Jan 20, 2026 | 165.00 | 165.00 | 161.50 | 161.50 | 161.50 | -5.00% | 468 |
| Jan 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.63% | 94 |
| Jan 16, 2026 | 176.50 | 176.50 | 176.40 | 176.40 | 176.40 | -0.06% | 11 |
| Jan 14, 2026 | 175.00 | 176.50 | 175.00 | 176.50 | 176.50 | -3.55% | 10 |
| Jan 12, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.44% | 10 |
| Jan 7, 2026 | 181.90 | 183.80 | 172.85 | 183.80 | 183.80 | 1.04% | 50 |
| Jan 2, 2026 | 191.95 | 191.95 | 175.10 | 181.90 | 181.90 | -0.68% | 560 |
| Jan 1, 2026 | 183.00 | 183.15 | 169.00 | 183.15 | 183.15 | 4.99% | 414 |
| Dec 31, 2025 | 168.20 | 174.45 | 165.00 | 174.45 | 174.45 | 5.00% | 3,147 |
| Dec 30, 2025 | 164.40 | 169.00 | 164.40 | 166.15 | 166.15 | -3.40% | 350 |
| Dec 29, 2025 | 172.90 | 172.90 | 172.00 | 172.00 | 172.00 | -0.52% | 145 |
| Dec 26, 2025 | 171.95 | 172.90 | 171.95 | 172.90 | 172.90 | 4.98% | 272 |
| Dec 24, 2025 | 169.20 | 169.20 | 160.80 | 164.70 | 164.70 | -2.69% | 273 |
| Dec 23, 2025 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - | 4 |
| Dec 22, 2025 | 169.10 | 169.25 | 169.10 | 169.25 | 169.25 | 0.09% | 28 |
| Dec 19, 2025 | 186.20 | 186.20 | 169.10 | 169.10 | 169.10 | -4.97% | 1,124 |
| Dec 18, 2025 | 181.00 | 181.00 | 177.95 | 177.95 | 177.95 | 0.03% | 23 |
| Dec 17, 2025 | 184.45 | 184.45 | 177.90 | 177.90 | 177.90 | -1.69% | 26 |
| Dec 16, 2025 | 185.95 | 185.95 | 180.90 | 180.95 | 180.95 | 1.69% | 3 |
| Dec 15, 2025 | 182.00 | 182.00 | 165.55 | 177.95 | 177.95 | 2.30% | 170 |
| Dec 12, 2025 | 165.05 | 175.00 | 165.05 | 173.95 | 173.95 | 1.73% | 553 |
| Dec 11, 2025 | 171.05 | 172.00 | 171.00 | 171.00 | 171.00 | -2.20% | 164 |
| Dec 10, 2025 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -5.00% | 201 |
| Dec 8, 2025 | 182.00 | 188.50 | 179.55 | 184.05 | 184.05 | -2.62% | 192 |
| Dec 5, 2025 | 185.00 | 189.00 | 179.80 | 189.00 | 189.00 | -0.13% | 116 |
| Dec 4, 2025 | 188.00 | 190.00 | 187.10 | 189.25 | 189.25 | 3.98% | 222 |
| Dec 2, 2025 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -3.68% | 121 |
| Dec 1, 2025 | 182.05 | 188.95 | 182.05 | 188.95 | 188.95 | -0.55% | 3 |
| Nov 28, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | 5 |
| Nov 27, 2025 | 195.50 | 195.50 | 186.90 | 195.00 | 195.00 | -0.86% | 6 |
| Nov 26, 2025 | 182.25 | 196.75 | 182.25 | 196.70 | 196.70 | 3.66% | 513 |
| Nov 25, 2025 | 180.35 | 189.75 | 180.35 | 189.75 | 189.75 | -0.03% | 210 |
| Nov 19, 2025 | 190.10 | 190.10 | 189.80 | 189.80 | 189.80 | -4.98% | 150 |
| Nov 18, 2025 | 191.00 | 199.75 | 191.00 | 199.75 | 199.75 | 4.58% | 99 |
| Nov 17, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.80% | 18 |
| Nov 14, 2025 | 179.05 | 194.50 | 179.00 | 194.50 | 194.50 | 4.99% | 470 |
| Nov 13, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | - | 3 |
| Nov 12, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | - | 45 |
| Nov 11, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | - | 16 |
| Nov 10, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | -0.13% | 6 |
| Nov 7, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -4.87% | 130 |
| Nov 6, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 2 |
| Nov 4, 2025 | 196.50 | 196.50 | 190.00 | 190.00 | 190.00 | -1.04% | 127 |
| Nov 3, 2025 | 190.00 | 195.00 | 188.00 | 192.00 | 192.00 | -1.54% | 268 |
| Oct 31, 2025 | 199.80 | 199.80 | 195.00 | 195.00 | 195.00 | 2.39% | 3 |
| Oct 30, 2025 | 196.40 | 196.40 | 188.75 | 190.45 | 190.45 | 1.82% | 8,957 |
| Oct 29, 2025 | 191.50 | 201.00 | 187.00 | 187.05 | 187.05 | -4.03% | 6,703 |