CIE Automotive India Limited (BOM:532756)
India
· Delayed Price · Currency is INR 470.15
-13.75 (-2.84%)
At close: Apr 28, 2026
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 484.00 | 489.60 | 467.30 | 470.15 | 470.15 | -2.84% | 68,400 |
| Apr 27, 2026 | 471.15 | 485.70 | 463.75 | 483.90 | 483.90 | 5.91% | 109,164 |
| Apr 24, 2026 | 492.05 | 503.85 | 452.75 | 456.90 | 456.90 | -2.51% | 292,894 |
| Apr 23, 2026 | 474.55 | 476.35 | 465.75 | 468.65 | 468.65 | -0.68% | 1,296,670 |
| Apr 22, 2026 | 488.95 | 488.95 | 466.35 | 471.85 | 471.85 | -4.50% | 50,764 |
| Apr 21, 2026 | 491.85 | 495.20 | 487.50 | 494.10 | 487.10 | 1.68% | 21,455 |
| Apr 20, 2026 | 491.50 | 497.45 | 483.55 | 485.95 | 479.07 | -0.86% | 43,012 |
| Apr 17, 2026 | 488.85 | 501.10 | 482.00 | 490.15 | 483.21 | 1.61% | 22,555 |
| Apr 16, 2026 | 486.10 | 492.00 | 477.15 | 482.40 | 475.57 | -0.75% | 29,630 |
| Apr 15, 2026 | 494.85 | 494.85 | 483.10 | 486.05 | 479.16 | 0.54% | 29,452 |
| Apr 13, 2026 | 484.55 | 488.25 | 472.45 | 483.45 | 476.60 | -0.44% | 18,207 |
| Apr 10, 2026 | 482.65 | 489.00 | 482.00 | 485.60 | 478.72 | 1.22% | 27,580 |
| Apr 9, 2026 | 469.90 | 492.00 | 467.20 | 479.75 | 472.95 | 2.20% | 50,461 |
| Apr 8, 2026 | 471.95 | 478.70 | 462.65 | 469.40 | 462.75 | 2.28% | 58,435 |
| Apr 7, 2026 | 469.00 | 469.00 | 456.35 | 458.95 | 452.45 | -1.97% | 9,659 |
| Apr 6, 2026 | 456.15 | 469.65 | 452.25 | 468.15 | 461.52 | 2.59% | 22,484 |
| Apr 2, 2026 | 452.60 | 459.95 | 440.85 | 456.35 | 449.88 | 0.27% | 13,478 |
| Apr 1, 2026 | 457.25 | 459.90 | 452.10 | 455.10 | 448.65 | 2.32% | 8,227 |
| Mar 30, 2026 | 446.30 | 453.90 | 438.60 | 444.80 | 438.50 | -0.39% | 33,075 |
| Mar 27, 2026 | 459.45 | 459.50 | 444.70 | 446.55 | 440.22 | -0.82% | 12,054 |
| Mar 25, 2026 | 444.50 | 456.60 | 437.80 | 450.25 | 443.87 | 3.33% | 11,452 |
| Mar 24, 2026 | 446.10 | 456.85 | 432.70 | 435.75 | 429.58 | -2.23% | 21,331 |
| Mar 23, 2026 | 463.80 | 463.80 | 440.00 | 445.70 | 439.39 | -3.23% | 11,402 |
| Mar 20, 2026 | 467.40 | 482.50 | 457.30 | 460.60 | 454.07 | -1.40% | 16,485 |
| Mar 19, 2026 | 480.15 | 480.15 | 465.80 | 467.15 | 460.53 | -2.71% | 5,613 |
| Mar 18, 2026 | 459.40 | 483.90 | 459.40 | 480.15 | 473.35 | 4.52% | 25,426 |
| Mar 17, 2026 | 448.30 | 464.90 | 445.40 | 459.40 | 452.89 | 2.50% | 20,454 |
| Mar 16, 2026 | 439.10 | 450.90 | 427.00 | 448.20 | 441.85 | 2.08% | 18,824 |
| Mar 13, 2026 | 457.25 | 457.25 | 436.65 | 439.05 | 432.83 | -4.04% | 24,729 |
| Mar 12, 2026 | 465.00 | 465.00 | 452.45 | 457.55 | 451.07 | -2.76% | 10,586 |
| Mar 11, 2026 | 471.30 | 475.20 | 463.20 | 470.55 | 463.88 | 1.84% | 10,066 |
| Mar 10, 2026 | 449.05 | 463.15 | 449.05 | 462.05 | 455.50 | 3.27% | 13,128 |
| Mar 9, 2026 | 455.05 | 457.90 | 441.60 | 447.40 | 441.06 | -3.61% | 21,204 |
| Mar 6, 2026 | 469.70 | 475.40 | 462.05 | 464.15 | 457.57 | -1.16% | 33,066 |
| Mar 5, 2026 | 484.95 | 484.95 | 452.30 | 469.60 | 462.95 | 4.67% | 22,753 |
| Mar 4, 2026 | 464.85 | 464.85 | 446.00 | 448.65 | 442.29 | -3.99% | 25,279 |
| Mar 2, 2026 | 430.05 | 474.20 | 430.05 | 467.30 | 460.68 | -0.95% | 29,701 |
| Feb 27, 2026 | 491.90 | 492.90 | 467.40 | 471.80 | 465.12 | -4.08% | 35,010 |
| Feb 26, 2026 | 498.70 | 509.55 | 487.90 | 491.85 | 484.88 | -1.35% | 32,821 |
| Feb 25, 2026 | 495.60 | 513.00 | 490.00 | 498.60 | 491.54 | 0.86% | 27,532 |
| Feb 24, 2026 | 494.05 | 500.10 | 485.00 | 494.35 | 487.35 | 0.03% | 34,709 |
| Feb 23, 2026 | 478.00 | 525.85 | 472.05 | 494.20 | 487.20 | 5.26% | 303,615 |
| Feb 20, 2026 | 475.60 | 480.10 | 452.80 | 469.50 | 462.85 | 2.30% | 86,458 |
| Feb 19, 2026 | 459.20 | 477.65 | 456.50 | 458.95 | 452.45 | -0.04% | 48,889 |
| Feb 18, 2026 | 465.00 | 467.95 | 456.05 | 459.15 | 452.65 | -0.69% | 19,502 |
| Feb 17, 2026 | 456.00 | 464.00 | 451.95 | 462.35 | 455.80 | 1.02% | 11,701 |
| Feb 16, 2026 | 457.05 | 458.65 | 449.95 | 457.70 | 451.22 | 0.28% | 5,532 |
| Feb 13, 2026 | 449.45 | 464.00 | 444.55 | 456.40 | 449.93 | 1.56% | 14,846 |
| Feb 12, 2026 | 453.70 | 456.90 | 448.05 | 449.40 | 443.03 | -0.98% | 12,161 |
| Feb 11, 2026 | 457.40 | 460.75 | 450.55 | 453.85 | 447.42 | -0.54% | 18,858 |
| Feb 10, 2026 | 438.95 | 461.05 | 434.70 | 456.30 | 449.84 | 6.39% | 38,817 |
| Feb 9, 2026 | 427.10 | 435.25 | 420.00 | 428.90 | 422.82 | 0.43% | 12,625 |
| Feb 6, 2026 | 428.00 | 428.10 | 421.85 | 427.05 | 421.00 | -0.64% | 1,770 |
| Feb 5, 2026 | 426.90 | 434.90 | 425.60 | 429.80 | 423.71 | 0.48% | 3,840 |
| Feb 4, 2026 | 417.05 | 429.00 | 417.05 | 427.75 | 421.69 | 1.09% | 3,343 |
| Feb 3, 2026 | 425.00 | 430.00 | 417.50 | 423.15 | 417.16 | 0.33% | 8,096 |
| Feb 2, 2026 | 414.85 | 424.10 | 408.15 | 421.75 | 415.77 | 3.16% | 5,661 |
| Feb 1, 2026 | 418.05 | 418.05 | 408.00 | 408.85 | 403.06 | -2.20% | 1,245 |
| Jan 30, 2026 | 415.95 | 420.00 | 406.05 | 418.05 | 412.13 | 2.26% | 7,178 |
| Jan 29, 2026 | 410.95 | 412.35 | 406.55 | 408.80 | 403.01 | -0.54% | 2,866 |
| Jan 28, 2026 | 409.05 | 415.00 | 408.95 | 411.00 | 405.18 | 0.48% | 4,099 |
| Jan 27, 2026 | 403.20 | 412.45 | 401.90 | 409.05 | 403.25 | -0.55% | 5,640 |
| Jan 23, 2026 | 408.70 | 424.00 | 408.70 | 411.30 | 405.47 | 0.66% | 6,101 |
| Jan 22, 2026 | 400.55 | 411.10 | 400.55 | 408.60 | 402.81 | 2.32% | 2,719 |
| Jan 21, 2026 | 394.50 | 401.25 | 392.30 | 399.35 | 393.69 | 1.06% | 3,834 |
| Jan 20, 2026 | 400.25 | 403.90 | 392.00 | 395.15 | 389.55 | -1.66% | 5,307 |
| Jan 19, 2026 | 400.30 | 406.80 | 396.60 | 401.80 | 396.11 | 0.37% | 7,550 |
| Jan 16, 2026 | 406.00 | 409.00 | 399.00 | 400.30 | 394.63 | -0.98% | 3,356 |
| Jan 14, 2026 | 406.30 | 408.90 | 403.05 | 404.25 | 398.52 | -0.48% | 1,175 |
| Jan 13, 2026 | 398.05 | 410.00 | 398.05 | 406.20 | 400.45 | 1.04% | 6,988 |
| Jan 12, 2026 | 406.50 | 406.50 | 397.80 | 402.00 | 396.30 | -1.47% | 6,536 |
| Jan 9, 2026 | 405.95 | 412.55 | 405.30 | 408.00 | 402.22 | -0.73% | 5,281 |
| Jan 8, 2026 | 413.80 | 422.00 | 407.20 | 411.00 | 405.18 | -0.66% | 6,593 |
| Jan 7, 2026 | 420.90 | 420.90 | 411.35 | 413.75 | 407.89 | -1.73% | 5,553 |
| Jan 6, 2026 | 431.60 | 433.90 | 420.50 | 421.05 | 415.08 | -3.18% | 3,017 |
| Jan 5, 2026 | 423.30 | 440.00 | 423.30 | 434.90 | 428.74 | 1.65% | 18,692 |
| Jan 2, 2026 | 423.15 | 430.00 | 420.50 | 427.85 | 421.79 | -1.27% | 8,563 |
| Jan 1, 2026 | 421.30 | 441.10 | 410.25 | 433.35 | 427.21 | 1.93% | 29,832 |
| Dec 31, 2025 | 389.85 | 448.65 | 387.10 | 425.15 | 419.13 | 9.07% | 180,961 |
| Dec 30, 2025 | 387.10 | 391.80 | 382.90 | 389.80 | 384.28 | 0.71% | 2,983 |
| Dec 29, 2025 | 400.05 | 410.00 | 386.25 | 387.05 | 381.57 | -1.54% | 8,211 |
| Dec 26, 2025 | 395.05 | 401.45 | 392.35 | 393.10 | 387.53 | -0.77% | 4,654 |
| Dec 24, 2025 | 402.00 | 404.95 | 394.20 | 396.15 | 390.54 | -1.46% | 10,841 |
| Dec 23, 2025 | 399.10 | 403.35 | 396.60 | 402.00 | 396.30 | 0.73% | 12,458 |
| Dec 22, 2025 | 398.20 | 400.95 | 395.65 | 399.10 | 393.45 | 0.24% | 7,504 |
| Dec 19, 2025 | 393.65 | 400.00 | 389.95 | 398.15 | 392.51 | 1.13% | 9,719 |
| Dec 18, 2025 | 389.85 | 394.45 | 385.40 | 393.70 | 388.12 | 0.99% | 3,681 |
| Dec 17, 2025 | 391.00 | 395.20 | 388.05 | 389.85 | 384.33 | -1.13% | 2,391 |
| Dec 16, 2025 | 398.00 | 398.00 | 389.10 | 394.30 | 388.71 | -0.81% | 8,490 |
| Dec 15, 2025 | 399.75 | 402.40 | 395.10 | 397.50 | 391.87 | -0.55% | 3,039 |
| Dec 12, 2025 | 404.65 | 408.35 | 398.50 | 399.70 | 394.04 | -1.39% | 4,516 |
| Dec 11, 2025 | 406.30 | 408.15 | 403.00 | 405.35 | 399.61 | -0.20% | 7,208 |
| Dec 10, 2025 | 409.10 | 415.40 | 404.10 | 406.15 | 400.40 | -0.68% | 3,402 |
| Dec 9, 2025 | 403.00 | 415.15 | 401.55 | 408.95 | 403.16 | 0.68% | 10,440 |
| Dec 8, 2025 | 413.75 | 413.75 | 403.95 | 406.20 | 400.45 | -2.27% | 2,969 |
| Dec 5, 2025 | 423.00 | 423.00 | 409.00 | 415.65 | 409.76 | -0.55% | 2,961 |
| Dec 4, 2025 | 419.90 | 429.00 | 416.55 | 417.95 | 412.03 | -0.68% | 4,707 |
| Dec 3, 2025 | 421.30 | 426.90 | 415.30 | 420.80 | 414.84 | 0.13% | 6,108 |
| Dec 2, 2025 | 416.00 | 426.00 | 415.95 | 420.25 | 414.30 | 1.06% | 4,179 |
| Dec 1, 2025 | 408.30 | 422.35 | 408.30 | 415.85 | 409.96 | 0.95% | 4,373 |