CIE Automotive India Limited (BOM:532756)
India
· Delayed Price · Currency is INR 415.65
-2.30 (-0.55%)
At close: Dec 5, 2025
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 423.00 | 423.00 | 409.00 | 415.65 | 415.65 | -0.55% | 2,961 |
| Dec 4, 2025 | 419.90 | 429.00 | 416.55 | 417.95 | 417.95 | -0.68% | 4,707 |
| Dec 3, 2025 | 421.30 | 426.90 | 415.30 | 420.80 | 420.80 | 0.13% | 6,108 |
| Dec 2, 2025 | 416.00 | 426.00 | 415.95 | 420.25 | 420.25 | 1.06% | 4,179 |
| Dec 1, 2025 | 408.30 | 422.35 | 408.30 | 415.85 | 415.85 | 0.95% | 4,373 |
| Nov 28, 2025 | 409.85 | 414.00 | 409.50 | 411.95 | 411.95 | - | 2,691 |
| Nov 27, 2025 | 417.95 | 417.95 | 409.85 | 411.95 | 411.95 | -0.54% | 2,593 |
| Nov 26, 2025 | 408.35 | 417.00 | 407.00 | 414.20 | 414.20 | 0.49% | 7,635 |
| Nov 25, 2025 | 411.30 | 416.55 | 410.05 | 412.20 | 412.20 | 0.23% | 3,134 |
| Nov 24, 2025 | 415.45 | 418.00 | 404.25 | 411.25 | 411.25 | -1.01% | 6,058 |
| Nov 21, 2025 | 416.45 | 419.05 | 412.70 | 415.45 | 415.45 | -0.29% | 5,713 |
| Nov 20, 2025 | 425.05 | 425.45 | 414.25 | 416.65 | 416.65 | -1.80% | 7,078 |
| Nov 19, 2025 | 429.95 | 429.95 | 420.75 | 424.30 | 424.30 | -0.21% | 4,522 |
| Nov 18, 2025 | 430.05 | 430.25 | 424.50 | 425.20 | 425.20 | -1.68% | 5,004 |
| Nov 17, 2025 | 432.00 | 434.20 | 430.45 | 432.45 | 432.45 | 0.92% | 2,185 |
| Nov 14, 2025 | 432.00 | 432.00 | 427.00 | 428.50 | 428.50 | -0.59% | 1,773 |
| Nov 13, 2025 | 435.15 | 437.45 | 430.55 | 431.05 | 431.05 | -0.57% | 3,192 |
| Nov 12, 2025 | 434.50 | 436.90 | 432.20 | 433.50 | 433.50 | -0.23% | 2,853 |
| Nov 11, 2025 | 435.40 | 438.00 | 428.20 | 434.50 | 434.50 | -0.73% | 6,904 |
| Nov 10, 2025 | 426.00 | 442.95 | 426.00 | 437.70 | 437.70 | 1.47% | 6,869 |
| Nov 7, 2025 | 430.00 | 433.75 | 422.00 | 431.35 | 431.35 | 0.20% | 12,752 |
| Nov 6, 2025 | 445.00 | 445.00 | 427.65 | 430.50 | 430.50 | -0.37% | 3,870 |
| Nov 4, 2025 | 438.40 | 438.65 | 431.00 | 432.10 | 432.10 | -1.21% | 2,840 |
| Nov 3, 2025 | 431.10 | 438.85 | 430.45 | 437.40 | 437.40 | 1.18% | 19,163 |
| Oct 31, 2025 | 440.20 | 441.30 | 429.70 | 432.30 | 432.30 | -1.81% | 13,309 |
| Oct 30, 2025 | 441.20 | 442.30 | 436.00 | 440.25 | 440.25 | 0.28% | 2,158 |
| Oct 29, 2025 | 439.00 | 444.25 | 436.05 | 439.00 | 439.00 | 0.02% | 12,362 |
| Oct 28, 2025 | 436.00 | 440.00 | 433.30 | 438.90 | 438.90 | 0.93% | 6,887 |
| Oct 27, 2025 | 427.10 | 444.85 | 427.10 | 434.85 | 434.85 | 2.28% | 33,948 |
| Oct 24, 2025 | 427.25 | 432.20 | 423.95 | 425.15 | 425.15 | -1.45% | 3,279 |
| Oct 23, 2025 | 447.90 | 447.90 | 430.15 | 431.40 | 431.40 | -0.32% | 4,351 |
| Oct 21, 2025 | 437.95 | 439.30 | 430.65 | 432.80 | 432.80 | -0.79% | 7,690 |
| Oct 20, 2025 | 431.95 | 440.85 | 428.90 | 436.25 | 436.25 | 1.04% | 8,086 |
| Oct 17, 2025 | 432.60 | 457.90 | 427.75 | 431.75 | 431.75 | 1.41% | 174,245 |
| Oct 16, 2025 | 418.50 | 427.85 | 416.50 | 425.75 | 425.75 | 2.16% | 12,770 |
| Oct 15, 2025 | 414.05 | 423.00 | 408.80 | 416.75 | 416.75 | 1.03% | 9,227 |
| Oct 14, 2025 | 415.65 | 417.00 | 411.80 | 412.50 | 412.50 | -1.02% | 2,792 |
| Oct 13, 2025 | 412.05 | 420.40 | 412.05 | 416.75 | 416.75 | -1.48% | 8,495 |
| Oct 10, 2025 | 412.25 | 431.40 | 411.55 | 423.00 | 423.00 | 1.85% | 5,572 |
| Oct 9, 2025 | 419.25 | 419.25 | 409.25 | 415.30 | 415.30 | -0.93% | 12,834 |
| Oct 8, 2025 | 410.05 | 429.80 | 409.50 | 419.20 | 419.20 | 2.18% | 33,294 |
| Oct 7, 2025 | 412.00 | 415.00 | 408.80 | 410.25 | 410.25 | -0.36% | 8,433 |
| Oct 6, 2025 | 411.95 | 415.40 | 406.00 | 411.75 | 411.75 | -0.05% | 5,824 |
| Oct 3, 2025 | 415.05 | 415.10 | 405.00 | 411.95 | 411.95 | -0.36% | 6,880 |
| Oct 1, 2025 | 392.05 | 416.50 | 392.05 | 413.45 | 413.45 | 2.73% | 9,215 |
| Sep 30, 2025 | 401.40 | 409.20 | 397.20 | 402.45 | 402.45 | -0.76% | 11,377 |
| Sep 29, 2025 | 414.05 | 423.05 | 405.00 | 405.55 | 405.55 | -2.66% | 6,279 |
| Sep 26, 2025 | 426.60 | 428.00 | 415.80 | 416.65 | 416.65 | -3.01% | 14,533 |
| Sep 25, 2025 | 434.85 | 441.50 | 427.65 | 429.60 | 429.60 | -1.69% | 34,430 |
| Sep 24, 2025 | 428.00 | 445.00 | 426.20 | 437.00 | 437.00 | 1.58% | 22,845 |
| Sep 23, 2025 | 444.05 | 447.45 | 428.00 | 430.20 | 430.20 | -3.02% | 16,268 |
| Sep 22, 2025 | 436.55 | 448.00 | 433.00 | 443.60 | 443.60 | 1.56% | 28,046 |
| Sep 19, 2025 | 433.00 | 442.75 | 428.00 | 436.80 | 436.80 | 0.96% | 30,928 |
| Sep 18, 2025 | 428.65 | 435.00 | 422.30 | 432.65 | 432.65 | 2.89% | 46,662 |
| Sep 17, 2025 | 405.20 | 427.15 | 405.20 | 420.50 | 420.50 | 3.30% | 51,690 |
| Sep 16, 2025 | 401.65 | 408.95 | 401.65 | 407.05 | 407.05 | 0.46% | 4,357 |
| Sep 15, 2025 | 409.85 | 409.85 | 404.10 | 405.20 | 405.20 | -0.02% | 2,443 |
| Sep 12, 2025 | 404.95 | 409.80 | 403.65 | 405.30 | 405.30 | 1.08% | 5,762 |
| Sep 11, 2025 | 402.35 | 403.50 | 400.00 | 400.95 | 400.95 | -0.01% | 2,658 |
| Sep 10, 2025 | 403.95 | 407.55 | 400.00 | 401.00 | 401.00 | -0.85% | 6,629 |
| Sep 9, 2025 | 405.30 | 410.15 | 400.90 | 404.45 | 404.45 | -0.20% | 5,253 |
| Sep 8, 2025 | 396.95 | 409.00 | 396.10 | 405.25 | 405.25 | 2.69% | 14,440 |
| Sep 5, 2025 | 394.00 | 396.95 | 388.70 | 394.65 | 394.65 | 0.30% | 9,587 |
| Sep 4, 2025 | 404.00 | 404.00 | 390.05 | 393.45 | 393.45 | -1.43% | 1,905 |
| Sep 3, 2025 | 400.70 | 402.90 | 395.85 | 399.15 | 399.15 | -0.04% | 4,917 |
| Sep 2, 2025 | 387.00 | 409.15 | 387.00 | 399.30 | 399.30 | 3.14% | 9,920 |
| Sep 1, 2025 | 384.55 | 389.70 | 384.35 | 387.15 | 387.15 | 0.69% | 3,752 |
| Aug 29, 2025 | 388.45 | 390.00 | 382.20 | 384.50 | 384.50 | -1.37% | 4,955 |
| Aug 28, 2025 | 387.05 | 393.70 | 386.85 | 389.85 | 389.85 | 0.72% | 4,540 |
| Aug 26, 2025 | 399.00 | 399.00 | 384.55 | 387.05 | 387.05 | -2.95% | 4,311 |
| Aug 25, 2025 | 401.90 | 401.90 | 397.00 | 398.80 | 398.80 | 0.08% | 1,561 |
| Aug 22, 2025 | 402.30 | 404.05 | 397.00 | 398.50 | 398.50 | -0.61% | 3,352 |
| Aug 21, 2025 | 403.95 | 403.95 | 400.00 | 400.95 | 400.95 | -0.53% | 3,938 |
| Aug 20, 2025 | 404.25 | 406.25 | 399.60 | 403.10 | 403.10 | -0.41% | 4,034 |
| Aug 19, 2025 | 399.35 | 412.90 | 397.05 | 404.75 | 404.75 | 1.77% | 5,903 |
| Aug 18, 2025 | 396.15 | 399.55 | 395.80 | 397.70 | 397.70 | 0.62% | 4,789 |
| Aug 14, 2025 | 410.30 | 410.30 | 393.50 | 395.25 | 395.25 | 0.55% | 3,120 |
| Aug 13, 2025 | 400.00 | 400.00 | 391.10 | 393.10 | 393.10 | -0.88% | 3,111 |
| Aug 12, 2025 | 392.00 | 399.05 | 392.00 | 396.60 | 396.60 | -0.21% | 5,104 |
| Aug 11, 2025 | 396.20 | 400.60 | 394.45 | 397.45 | 397.45 | -0.34% | 3,202 |
| Aug 8, 2025 | 410.00 | 410.00 | 397.85 | 398.80 | 398.80 | -0.26% | 5,011 |
| Aug 7, 2025 | 400.00 | 402.60 | 396.00 | 399.85 | 399.85 | -0.88% | 5,163 |
| Aug 6, 2025 | 406.65 | 408.20 | 402.20 | 403.40 | 403.40 | -0.95% | 2,766 |
| Aug 5, 2025 | 404.05 | 409.50 | 404.00 | 407.25 | 407.25 | 0.27% | 2,401 |
| Aug 4, 2025 | 405.25 | 407.00 | 404.50 | 406.15 | 406.15 | 0.15% | 2,904 |
| Aug 1, 2025 | 409.00 | 411.15 | 402.50 | 405.55 | 405.55 | 0.63% | 2,640 |
| Jul 31, 2025 | 410.00 | 410.00 | 400.60 | 403.00 | 403.00 | -1.12% | 5,521 |
| Jul 30, 2025 | 404.75 | 411.90 | 403.35 | 407.55 | 407.55 | 0.80% | 5,201 |
| Jul 29, 2025 | 400.00 | 409.05 | 400.00 | 404.30 | 404.30 | -0.19% | 2,510 |
| Jul 28, 2025 | 415.40 | 416.15 | 403.00 | 405.05 | 405.05 | -2.06% | 4,408 |
| Jul 25, 2025 | 423.00 | 423.00 | 412.25 | 413.55 | 413.55 | -2.38% | 4,880 |
| Jul 24, 2025 | 419.10 | 425.90 | 419.10 | 423.65 | 423.65 | 0.94% | 4,893 |
| Jul 23, 2025 | 419.75 | 424.85 | 418.55 | 419.70 | 419.70 | -0.72% | 4,241 |
| Jul 22, 2025 | 420.25 | 435.20 | 420.25 | 422.75 | 422.75 | -1.40% | 7,157 |
| Jul 21, 2025 | 433.50 | 433.50 | 425.00 | 428.75 | 428.75 | -0.07% | 6,817 |
| Jul 18, 2025 | 434.25 | 437.00 | 427.90 | 429.05 | 429.05 | -1.20% | 1,394 |
| Jul 17, 2025 | 438.00 | 441.30 | 432.85 | 434.25 | 434.25 | -0.48% | 11,209 |
| Jul 16, 2025 | 435.00 | 438.65 | 410.25 | 436.35 | 436.35 | 0.89% | 26,931 |
| Jul 15, 2025 | 426.00 | 437.55 | 426.00 | 432.50 | 432.50 | 0.86% | 3,762 |
| Jul 14, 2025 | 429.95 | 431.25 | 426.00 | 428.80 | 428.80 | -0.64% | 4,253 |