Ceenik Exports (India) Limited (BOM:531119)
India
· Delayed Price · Currency is INR 253.45
-14.55 (-5.43%)
At close: Apr 28, 2026
Ceenik Exports (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 253.55 | 265.00 | 252.50 | 253.10 | 253.10 | -0.14% | 905 |
| Apr 28, 2026 | 268.05 | 268.05 | 253.00 | 253.45 | 253.45 | -5.43% | 800 |
| Apr 27, 2026 | 268.95 | 268.95 | 260.05 | 268.00 | 268.00 | 1.15% | 805 |
| Apr 24, 2026 | 260.60 | 268.95 | 251.00 | 264.95 | 264.95 | 1.67% | 38 |
| Apr 23, 2026 | 265.00 | 270.40 | 260.50 | 260.60 | 260.60 | -3.66% | 171 |
| Apr 22, 2026 | 270.75 | 270.75 | 270.50 | 270.50 | 270.50 | 0.39% | 365 |
| Apr 21, 2026 | 273.95 | 273.95 | 260.05 | 269.45 | 269.45 | 2.43% | 44 |
| Apr 20, 2026 | 270.00 | 270.00 | 260.20 | 263.05 | 263.05 | -4.69% | 934 |
| Apr 17, 2026 | 278.90 | 278.90 | 275.15 | 276.00 | 276.00 | -0.14% | 204 |
| Apr 16, 2026 | 279.00 | 279.00 | 276.00 | 276.40 | 276.40 | 1.21% | 654 |
| Apr 15, 2026 | 279.00 | 279.00 | 260.00 | 273.10 | 273.10 | 5.65% | 1,147 |
| Apr 13, 2026 | 249.00 | 273.70 | 249.00 | 258.50 | 258.50 | -4.88% | 597 |
| Apr 10, 2026 | 270.00 | 275.00 | 266.50 | 271.75 | 271.75 | -1.34% | 352 |
| Apr 9, 2026 | 288.95 | 295.00 | 254.60 | 275.45 | 275.45 | -4.67% | 2,293 |
| Apr 8, 2026 | 279.00 | 300.00 | 277.00 | 288.95 | 288.95 | 5.84% | 659 |
| Apr 7, 2026 | 273.95 | 273.95 | 265.00 | 273.00 | 273.00 | -0.35% | 481 |
| Apr 6, 2026 | 268.00 | 274.85 | 250.00 | 273.95 | 273.95 | 7.18% | 969 |
| Apr 2, 2026 | 260.00 | 268.00 | 254.90 | 255.60 | 255.60 | -7.49% | 208 |
| Apr 1, 2026 | 287.90 | 287.90 | 265.00 | 276.30 | 276.30 | 9.36% | 551 |
| Mar 30, 2026 | 290.00 | 290.00 | 250.00 | 252.65 | 252.65 | -12.70% | 1,223 |
| Mar 27, 2026 | 319.00 | 319.00 | 283.10 | 289.40 | 289.40 | -3.26% | 1,149 |
| Mar 25, 2026 | 260.00 | 313.00 | 260.00 | 299.15 | 299.15 | 12.29% | 416 |
| Mar 24, 2026 | 265.45 | 267.00 | 247.00 | 266.40 | 266.40 | 1.45% | 262 |
| Mar 23, 2026 | 265.00 | 265.50 | 243.20 | 262.60 | 262.60 | 4.60% | 862 |
| Mar 20, 2026 | 266.95 | 266.95 | 249.95 | 251.05 | 251.05 | -0.69% | 1,028 |
| Mar 19, 2026 | 265.05 | 265.05 | 252.10 | 252.80 | 252.80 | -1.60% | 279 |
| Mar 18, 2026 | 265.05 | 280.45 | 251.00 | 256.90 | 256.90 | -1.55% | 1,967 |
| Mar 17, 2026 | 265.10 | 288.00 | 260.10 | 260.95 | 260.95 | -3.78% | 2,198 |
| Mar 16, 2026 | 282.00 | 285.25 | 260.10 | 271.20 | 271.20 | -0.77% | 1,823 |
| Mar 13, 2026 | 290.00 | 335.00 | 243.60 | 273.30 | 273.30 | -3.36% | 8,571 |
| Mar 12, 2026 | 254.00 | 282.80 | 248.70 | 282.80 | 282.80 | 19.98% | 6,589 |
| Mar 11, 2026 | 214.00 | 239.15 | 200.00 | 235.70 | 235.70 | 18.26% | 5,720 |
| Mar 10, 2026 | 230.05 | 245.00 | 189.20 | 199.30 | 199.30 | -13.35% | 12,185 |
| Mar 9, 2026 | 249.95 | 249.95 | 229.95 | 230.00 | 230.00 | -4.19% | 810 |
| Mar 6, 2026 | 265.90 | 265.90 | 238.80 | 240.05 | 240.05 | 0.52% | 503 |
| Mar 5, 2026 | 260.00 | 260.00 | 228.55 | 238.80 | 238.80 | -7.51% | 2,328 |
| Mar 4, 2026 | 272.65 | 273.00 | 258.00 | 258.20 | 258.20 | -4.37% | 627 |
| Mar 2, 2026 | 268.00 | 278.05 | 268.00 | 270.00 | 270.00 | -4.26% | 1,098 |
| Feb 27, 2026 | 291.65 | 299.00 | 281.30 | 282.00 | 282.00 | -3.79% | 1,215 |
| Feb 26, 2026 | 295.55 | 305.00 | 289.20 | 293.10 | 293.10 | -1.31% | 480 |
| Feb 25, 2026 | 285.00 | 310.05 | 285.00 | 297.00 | 297.00 | 4.25% | 942 |
| Feb 24, 2026 | 285.90 | 286.00 | 283.40 | 284.90 | 284.90 | 1.66% | 466 |
| Feb 23, 2026 | 280.00 | 314.00 | 253.70 | 280.25 | 280.25 | -7.13% | 1,757 |
| Feb 20, 2026 | 309.00 | 309.00 | 290.10 | 301.75 | 301.75 | 0.58% | 111 |
| Feb 19, 2026 | 309.00 | 309.00 | 300.00 | 300.00 | 300.00 | -3.19% | 88 |
| Feb 18, 2026 | 288.00 | 319.00 | 288.00 | 309.90 | 309.90 | 3.27% | 422 |
| Feb 17, 2026 | 303.00 | 320.00 | 280.00 | 300.10 | 300.10 | -0.79% | 630 |
| Feb 16, 2026 | 308.00 | 310.00 | 302.10 | 302.50 | 302.50 | -2.89% | 240 |
| Feb 13, 2026 | 350.00 | 350.00 | 301.10 | 311.50 | 311.50 | -1.24% | 1,747 |
| Feb 12, 2026 | 317.95 | 319.00 | 300.30 | 315.40 | 315.40 | -1.68% | 1,058 |
| Feb 11, 2026 | 283.40 | 334.60 | 270.00 | 320.80 | 320.80 | 13.20% | 3,705 |
| Feb 10, 2026 | 295.00 | 295.00 | 270.00 | 283.40 | 283.40 | 4.65% | 897 |
| Feb 9, 2026 | 262.00 | 290.00 | 262.00 | 270.80 | 270.80 | -2.90% | 724 |
| Feb 6, 2026 | 279.75 | 279.75 | 265.00 | 278.90 | 278.90 | -0.30% | 1,058 |
| Feb 5, 2026 | 297.00 | 297.00 | 272.00 | 279.75 | 279.75 | -0.80% | 588 |
| Feb 4, 2026 | 289.80 | 289.80 | 280.10 | 282.00 | 282.00 | 1.69% | 735 |
| Feb 3, 2026 | 295.00 | 295.00 | 268.95 | 277.30 | 277.30 | -2.77% | 925 |
| Feb 2, 2026 | 288.80 | 298.85 | 285.00 | 285.20 | 285.20 | -1.25% | 289 |
| Feb 1, 2026 | 307.00 | 307.00 | 288.00 | 288.80 | 288.80 | -4.21% | 302 |
| Jan 30, 2026 | 310.90 | 312.00 | 286.20 | 301.50 | 301.50 | 0.52% | 611 |
| Jan 29, 2026 | 300.00 | 310.75 | 285.00 | 299.95 | 299.95 | 2.04% | 1,000 |
| Jan 28, 2026 | 310.00 | 310.00 | 284.55 | 293.95 | 293.95 | -1.80% | 1,071 |
| Jan 27, 2026 | 286.15 | 311.85 | 286.15 | 299.35 | 299.35 | 4.61% | 596 |
| Jan 23, 2026 | 291.30 | 319.50 | 282.20 | 286.15 | 286.15 | -2.75% | 224 |
| Jan 22, 2026 | 321.00 | 321.00 | 294.25 | 294.25 | 294.25 | -3.21% | 178 |
| Jan 21, 2026 | 305.00 | 305.00 | 296.60 | 304.00 | 304.00 | -1.90% | 400 |
| Jan 20, 2026 | 324.00 | 324.00 | 304.05 | 309.90 | 309.90 | 0.02% | 207 |
| Jan 19, 2026 | 320.00 | 320.00 | 300.00 | 309.85 | 309.85 | -1.16% | 2,221 |
| Jan 16, 2026 | 290.70 | 313.50 | 282.00 | 313.50 | 313.50 | 10.00% | 7,516 |
| Jan 14, 2026 | 290.05 | 294.80 | 280.60 | 285.00 | 285.00 | -4.19% | 1,417 |
| Jan 13, 2026 | 331.00 | 331.00 | 273.00 | 297.45 | 297.45 | -1.67% | 3,091 |
| Jan 12, 2026 | 319.00 | 319.00 | 299.55 | 302.50 | 302.50 | -5.17% | 635 |
| Jan 9, 2026 | 303.00 | 337.00 | 303.00 | 319.00 | 319.00 | -1.31% | 588 |
| Jan 8, 2026 | 285.35 | 337.95 | 285.35 | 323.25 | 323.25 | 2.83% | 310 |
| Jan 7, 2026 | 323.90 | 325.50 | 307.10 | 314.35 | 314.35 | -3.43% | 683 |
| Jan 6, 2026 | 319.35 | 329.50 | 319.30 | 325.50 | 325.50 | -2.13% | 196 |
| Jan 5, 2026 | 339.00 | 339.00 | 321.10 | 332.60 | 332.60 | 1.00% | 575 |
| Jan 2, 2026 | 350.00 | 350.00 | 326.10 | 329.30 | 329.30 | -0.99% | 551 |
| Jan 1, 2026 | 329.90 | 348.55 | 324.95 | 332.60 | 332.60 | 4.00% | 2,119 |
| Dec 31, 2025 | 317.45 | 319.80 | 290.00 | 319.80 | 319.80 | 9.99% | 1,594 |
| Dec 30, 2025 | 305.00 | 305.00 | 287.15 | 290.75 | 290.75 | -6.27% | 1,030 |
| Dec 29, 2025 | 319.85 | 319.85 | 300.00 | 310.20 | 310.20 | 1.04% | 462 |
| Dec 26, 2025 | 327.10 | 335.00 | 294.40 | 307.00 | 307.00 | -6.14% | 4,031 |
| Dec 24, 2025 | 344.50 | 344.50 | 326.85 | 327.10 | 327.10 | -2.17% | 517 |
| Dec 23, 2025 | 349.90 | 349.90 | 325.00 | 334.35 | 334.35 | 1.78% | 801 |
| Dec 22, 2025 | 315.00 | 349.00 | 315.00 | 328.50 | 328.50 | -0.27% | 668 |
| Dec 19, 2025 | 327.60 | 343.00 | 327.60 | 329.40 | 329.40 | -2.66% | 479 |
| Dec 18, 2025 | 325.00 | 343.70 | 325.00 | 338.40 | 338.40 | -1.61% | 962 |
| Dec 17, 2025 | 372.70 | 378.00 | 341.00 | 343.95 | 343.95 | -2.78% | 403 |
| Dec 16, 2025 | 325.75 | 358.85 | 325.75 | 353.80 | 353.80 | -0.66% | 53 |
| Dec 15, 2025 | 310.00 | 359.90 | 310.00 | 356.15 | 356.15 | 5.92% | 889 |
| Dec 12, 2025 | 339.00 | 339.00 | 325.00 | 336.25 | 336.25 | -0.81% | 319 |
| Dec 11, 2025 | 340.00 | 340.00 | 328.70 | 339.00 | 339.00 | -0.03% | 297 |
| Dec 10, 2025 | 334.25 | 353.50 | 309.50 | 339.10 | 339.10 | 1.45% | 155 |
| Dec 9, 2025 | 334.25 | 334.25 | 324.40 | 334.25 | 334.25 | - | 276 |
| Dec 8, 2025 | 328.60 | 347.10 | 328.60 | 334.25 | 334.25 | -0.82% | 269 |
| Dec 5, 2025 | 312.00 | 343.90 | 312.00 | 337.00 | 337.00 | 4.66% | 1,163 |
| Dec 4, 2025 | 325.50 | 328.90 | 313.15 | 322.00 | 322.00 | -2.31% | 744 |
| Dec 3, 2025 | 348.95 | 349.00 | 325.30 | 329.60 | 329.60 | -3.72% | 402 |
| Dec 2, 2025 | 341.45 | 343.90 | 324.40 | 342.35 | 342.35 | 0.26% | 653 |