CIE Automotive India Limited (BOM:532756)
India
· Delayed Price · Currency is INR 464.15
-5.45 (-1.16%)
At close: Mar 6, 2026
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 469.70 | 475.40 | 462.05 | 464.15 | 464.15 | -1.16% | 33,066 |
| Mar 5, 2026 | 484.95 | 484.95 | 452.30 | 469.60 | 469.60 | 4.67% | 22,753 |
| Mar 4, 2026 | 464.85 | 464.85 | 446.00 | 448.65 | 448.65 | -3.99% | 25,279 |
| Mar 2, 2026 | 430.05 | 474.20 | 430.05 | 467.30 | 467.30 | -0.95% | 29,701 |
| Feb 27, 2026 | 491.90 | 492.90 | 467.40 | 471.80 | 471.80 | -4.08% | 35,010 |
| Feb 26, 2026 | 498.70 | 509.55 | 487.90 | 491.85 | 491.85 | -1.35% | 32,821 |
| Feb 25, 2026 | 495.60 | 513.00 | 490.00 | 498.60 | 498.60 | 0.86% | 27,531 |
| Feb 24, 2026 | 494.05 | 500.10 | 485.00 | 494.35 | 494.35 | 0.03% | 34,709 |
| Feb 23, 2026 | 478.00 | 525.85 | 472.05 | 494.20 | 494.20 | 5.26% | 303,615 |
| Feb 20, 2026 | 475.60 | 480.10 | 452.80 | 469.50 | 469.50 | 2.30% | 86,458 |
| Feb 19, 2026 | 459.20 | 477.65 | 456.50 | 458.95 | 458.95 | -0.04% | 48,889 |
| Feb 18, 2026 | 465.00 | 467.95 | 456.05 | 459.15 | 459.15 | -0.69% | 19,502 |
| Feb 17, 2026 | 456.00 | 464.00 | 451.95 | 462.35 | 462.35 | 1.02% | 11,701 |
| Feb 16, 2026 | 457.05 | 458.65 | 449.95 | 457.70 | 457.70 | 0.28% | 5,532 |
| Feb 13, 2026 | 449.45 | 464.00 | 444.55 | 456.40 | 456.40 | 1.56% | 14,846 |
| Feb 12, 2026 | 453.70 | 456.90 | 448.05 | 449.40 | 449.40 | -0.98% | 12,161 |
| Feb 11, 2026 | 457.40 | 460.75 | 450.55 | 453.85 | 453.85 | -0.54% | 18,858 |
| Feb 10, 2026 | 438.95 | 461.05 | 434.70 | 456.30 | 456.30 | 6.39% | 38,817 |
| Feb 9, 2026 | 427.10 | 435.25 | 420.00 | 428.90 | 428.90 | 0.43% | 12,625 |
| Feb 6, 2026 | 428.00 | 428.10 | 421.85 | 427.05 | 427.05 | -0.64% | 1,770 |
| Feb 5, 2026 | 426.90 | 434.90 | 425.60 | 429.80 | 429.80 | 0.48% | 3,840 |
| Feb 4, 2026 | 417.05 | 429.00 | 417.05 | 427.75 | 427.75 | 1.09% | 3,343 |
| Feb 3, 2026 | 425.00 | 430.00 | 417.50 | 423.15 | 423.15 | 0.33% | 8,096 |
| Feb 2, 2026 | 414.85 | 424.10 | 408.15 | 421.75 | 421.75 | 3.16% | 5,661 |
| Feb 1, 2026 | 418.05 | 418.05 | 408.00 | 408.85 | 408.85 | -2.20% | 1,245 |
| Jan 30, 2026 | 415.95 | 420.00 | 406.05 | 418.05 | 418.05 | 2.26% | 7,178 |
| Jan 29, 2026 | 410.95 | 412.35 | 406.55 | 408.80 | 408.80 | -0.54% | 2,866 |
| Jan 28, 2026 | 409.05 | 415.00 | 408.95 | 411.00 | 411.00 | 0.48% | 4,099 |
| Jan 27, 2026 | 403.20 | 412.45 | 401.90 | 409.05 | 409.05 | -0.55% | 5,640 |
| Jan 23, 2026 | 408.70 | 424.00 | 408.70 | 411.30 | 411.30 | 0.66% | 6,101 |
| Jan 22, 2026 | 400.55 | 411.10 | 400.55 | 408.60 | 408.60 | 2.32% | 2,719 |
| Jan 21, 2026 | 394.50 | 401.25 | 392.30 | 399.35 | 399.35 | 1.06% | 3,834 |
| Jan 20, 2026 | 400.25 | 403.90 | 392.00 | 395.15 | 395.15 | -1.66% | 5,307 |
| Jan 19, 2026 | 400.30 | 406.80 | 396.60 | 401.80 | 401.80 | 0.37% | 7,550 |
| Jan 16, 2026 | 406.00 | 409.00 | 399.00 | 400.30 | 400.30 | -0.98% | 3,356 |
| Jan 14, 2026 | 406.30 | 408.90 | 403.05 | 404.25 | 404.25 | -0.48% | 1,175 |
| Jan 13, 2026 | 398.05 | 410.00 | 398.05 | 406.20 | 406.20 | 1.04% | 6,988 |
| Jan 12, 2026 | 406.50 | 406.50 | 397.80 | 402.00 | 402.00 | -1.47% | 6,536 |
| Jan 9, 2026 | 405.95 | 412.55 | 405.30 | 408.00 | 408.00 | -0.73% | 5,281 |
| Jan 8, 2026 | 413.80 | 422.00 | 407.20 | 411.00 | 411.00 | -0.66% | 6,593 |
| Jan 7, 2026 | 420.90 | 420.90 | 411.35 | 413.75 | 413.75 | -1.73% | 5,553 |
| Jan 6, 2026 | 431.60 | 433.90 | 420.50 | 421.05 | 421.05 | -3.18% | 3,017 |
| Jan 5, 2026 | 423.30 | 440.00 | 423.30 | 434.90 | 434.90 | 1.65% | 18,692 |
| Jan 2, 2026 | 423.15 | 430.00 | 420.50 | 427.85 | 427.85 | -1.27% | 8,563 |
| Jan 1, 2026 | 421.30 | 441.10 | 410.25 | 433.35 | 433.35 | 1.93% | 29,832 |
| Dec 31, 2025 | 389.85 | 448.65 | 387.10 | 425.15 | 425.15 | 9.07% | 180,961 |
| Dec 30, 2025 | 387.10 | 391.80 | 382.90 | 389.80 | 389.80 | 0.71% | 2,983 |
| Dec 29, 2025 | 400.05 | 410.00 | 386.25 | 387.05 | 387.05 | -1.54% | 8,211 |
| Dec 26, 2025 | 395.05 | 401.45 | 392.35 | 393.10 | 393.10 | -0.77% | 4,654 |
| Dec 24, 2025 | 402.00 | 404.95 | 394.20 | 396.15 | 396.15 | -1.46% | 10,841 |
| Dec 23, 2025 | 399.10 | 403.35 | 396.60 | 402.00 | 402.00 | 0.73% | 12,458 |
| Dec 22, 2025 | 398.20 | 400.95 | 395.65 | 399.10 | 399.10 | 0.24% | 7,504 |
| Dec 19, 2025 | 393.65 | 400.00 | 389.95 | 398.15 | 398.15 | 1.13% | 9,719 |
| Dec 18, 2025 | 389.85 | 394.45 | 385.40 | 393.70 | 393.70 | 0.99% | 3,681 |
| Dec 17, 2025 | 391.00 | 395.20 | 388.05 | 389.85 | 389.85 | -1.13% | 2,391 |
| Dec 16, 2025 | 398.00 | 398.00 | 389.10 | 394.30 | 394.30 | -0.81% | 8,490 |
| Dec 15, 2025 | 399.75 | 402.40 | 395.10 | 397.50 | 397.50 | -0.55% | 3,039 |
| Dec 12, 2025 | 404.65 | 408.35 | 398.50 | 399.70 | 399.70 | -1.39% | 4,516 |
| Dec 11, 2025 | 406.30 | 408.15 | 403.00 | 405.35 | 405.35 | -0.20% | 7,208 |
| Dec 10, 2025 | 409.10 | 415.40 | 404.10 | 406.15 | 406.15 | -0.68% | 3,402 |
| Dec 9, 2025 | 403.00 | 415.15 | 401.55 | 408.95 | 408.95 | 0.68% | 10,440 |
| Dec 8, 2025 | 413.75 | 413.75 | 403.95 | 406.20 | 406.20 | -2.27% | 2,969 |
| 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 |