Skip to main content
Ceinsys Tech Limited (BOM:538734)
India flag India · Delayed Price · Currency is INR
860.05
-44.50 (-4.92%)
At close: Mar 9, 2026

Ceinsys Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026908.95922.25898.95904.55904.55-0.62%14,973
Mar 5, 2026917.95925.00901.05910.20910.201.14%17,594
Mar 4, 2026915.00915.00885.00899.95899.95-3.23%13,669
Mar 2, 2026913.70960.00912.70930.00930.00-4.22%16,550
Feb 27, 2026990.00990.00965.00970.95970.95-1.76%11,661
Feb 26, 2026991.701,012.40972.05988.30988.302.08%14,058
Feb 25, 2026982.95999.85964.50968.15968.151.42%16,690
Feb 24, 2026999.90999.90950.80954.60954.60-3.25%19,766
Feb 23, 20261,040.001,040.05984.05986.65986.65-2.02%9,881
Feb 20, 20261,020.051,062.65996.651,007.001,007.00-0.34%17,916
Feb 19, 20261,043.001,043.001,005.001,010.401,010.40-1.93%19,653
Feb 18, 20261,089.951,089.95985.001,030.301,030.301.60%115,792
Feb 17, 20261,005.051,029.001,001.001,014.101,014.10-0.99%51,601
Feb 16, 20261,053.001,057.95986.001,024.251,024.25-0.37%48,924
Feb 13, 20261,060.001,060.00972.001,028.051,028.05-4.81%115,385
Feb 12, 20261,225.951,225.95997.151,080.051,080.05-9.82%96,683
Feb 11, 20261,253.951,253.951,153.301,197.601,197.60-5.19%63,606
Feb 10, 20261,295.001,345.551,245.001,263.101,263.102.85%145,226
Feb 9, 20261,210.001,248.001,181.351,228.101,228.103.15%100,084
Feb 6, 20261,234.801,234.801,140.701,190.601,190.601.65%70,432
Feb 5, 20261,089.701,186.001,089.701,171.301,171.309.27%127,187
Feb 4, 20261,034.001,071.901,016.051,071.901,071.905.00%33,161
Feb 3, 20261,020.901,020.901,001.201,020.901,020.905.00%22,770
Feb 2, 20261,019.001,019.00947.65972.30972.30-0.98%23,567
Feb 1, 20261,024.001,027.00960.00981.90981.90-1.88%31,073
Jan 30, 2026973.001,007.30923.551,000.751,000.754.32%79,135
Jan 29, 2026959.35959.35959.35959.35959.355.00%7,974
Jan 28, 2026870.30913.70870.30913.70913.705.00%12,049
Jan 27, 2026884.70890.00836.50870.20870.202.21%29,614
Jan 23, 2026866.70899.00829.95851.35851.35-1.77%20,720
Jan 22, 2026891.90925.00861.20866.70866.70-2.34%47,318
Jan 21, 2026924.20934.15887.45887.45887.45-5.00%63,974
Jan 20, 2026983.30996.75934.15934.15934.15-5.00%36,164
Jan 19, 2026983.001,012.00968.30983.30983.30-2.92%20,830
Jan 16, 20261,011.001,031.001,006.701,012.901,012.900.17%21,996
Jan 14, 2026976.201,020.00976.201,011.151,011.152.70%19,954
Jan 13, 20261,005.001,010.00970.00984.55984.55-0.45%22,716
Jan 12, 20261,030.001,030.00954.60989.05989.05-1.57%45,224
Jan 9, 20261,030.001,039.00997.151,004.801,004.80-4.27%77,456
Jan 8, 20261,096.001,110.301,046.101,049.601,049.60-3.85%41,208
Jan 7, 20261,115.101,119.951,088.001,091.651,091.65-0.94%25,451
Jan 6, 20261,125.001,130.001,100.001,102.051,102.05-1.37%31,063
Jan 5, 20261,114.101,130.001,085.051,117.351,117.35-1.36%37,151
Jan 2, 20261,131.951,140.001,107.201,132.751,132.750.51%29,280
Jan 1, 20261,120.001,133.801,105.151,127.001,127.003.54%35,736
Dec 31, 20251,098.001,131.001,056.651,088.451,088.45-1.01%48,853
Dec 30, 20251,115.051,160.001,093.051,099.501,099.50-3.32%69,320
Dec 29, 20251,126.301,169.101,089.051,137.301,137.301.63%149,879
Dec 26, 20251,119.051,119.051,119.051,119.051,119.055.00%11,607
Dec 24, 20251,048.001,065.801,040.201,065.801,065.805.00%284,185
Dec 23, 2025997.401,015.05960.801,015.051,015.055.00%108,381
Dec 22, 2025966.75966.75933.05966.75966.755.00%80,022
Dec 19, 2025895.00920.75895.00920.75920.754.99%20,301
Dec 18, 2025823.00876.95796.75876.95876.955.00%207,219
Dec 17, 2025870.00879.15835.20835.20835.20-5.00%91,604
Dec 16, 2025931.95935.00877.75879.15879.15-4.84%94,967
Dec 15, 2025960.00960.00907.25923.90923.90-2.98%70,880
Dec 12, 2025950.00963.50947.00952.25952.251.05%21,851
Dec 11, 2025949.00959.95935.70942.35942.350.71%34,556
Dec 10, 2025937.50953.45925.00935.70935.701.80%35,383
Dec 9, 2025912.05948.00905.45919.15919.15-3.12%96,980
Dec 8, 20251,016.001,016.00948.80948.80948.80-5.00%66,995
Dec 5, 2025990.001,016.85968.80998.70998.703.12%230,981
Dec 4, 2025968.45968.45936.80968.45968.455.00%33,510
Dec 3, 2025860.05922.35839.55922.35922.355.00%163,025
Dec 2, 2025893.30930.00878.45878.45878.45-5.00%277,925
Dec 1, 2025999.90999.90924.65924.65924.65-5.00%127,337
Nov 28, 2025997.501,020.00952.20973.30973.30-2.43%128,511
Nov 27, 20251,050.101,063.85997.50997.50997.50-5.00%156,928
Nov 26, 20251,064.701,117.051,042.601,049.951,049.95-1.60%91,974
Nov 25, 20251,134.951,134.951,053.051,067.051,067.05-3.63%62,716
Nov 24, 20251,152.201,168.851,100.101,107.201,107.20-4.38%64,253
Nov 21, 20251,210.001,210.001,136.801,157.951,157.95-3.23%50,671
Nov 20, 20251,210.001,255.001,180.001,196.601,196.60-0.71%101,348
Nov 19, 20251,184.001,205.201,165.151,205.201,205.205.00%124,398
Nov 18, 20251,093.201,147.851,093.201,147.851,147.855.00%62,821
Nov 17, 20251,126.001,139.951,090.851,093.201,093.20-4.79%129,395
Nov 14, 20251,202.001,205.001,142.001,148.251,148.25-4.47%82,201
Nov 13, 20251,215.051,222.001,199.951,202.001,202.00-1.71%61,874
Nov 12, 20251,223.001,257.951,200.001,222.901,222.900.13%75,687
Nov 11, 20251,222.001,267.801,201.701,221.351,221.35-2.53%111,213
Nov 10, 20251,253.101,300.001,253.101,253.101,253.10-5.00%155,556
Nov 7, 20251,319.051,319.051,319.051,319.051,319.05-5.00%37,879
Nov 6, 20251,469.001,484.951,388.451,388.451,388.45-5.00%104,384
Nov 4, 20251,499.001,514.901,435.001,461.501,461.500.47%162,672
Nov 3, 20251,426.901,454.701,426.901,454.701,454.705.00%36,381
Oct 31, 20251,324.951,385.451,318.001,385.451,385.455.00%136,176
Oct 30, 20251,285.551,340.001,285.551,319.501,319.502.87%53,423
Oct 29, 20251,330.001,344.801,274.101,282.701,282.70-3.36%70,046
Oct 28, 20251,305.001,373.051,290.001,327.301,327.301.50%111,050
Oct 27, 20251,345.001,349.001,281.551,307.701,307.70-3.06%116,574
Oct 24, 20251,385.051,399.001,347.151,349.001,349.00-4.87%172,467
Oct 23, 20251,518.001,518.001,418.051,418.051,418.05-5.00%96,566
Oct 21, 20251,498.001,499.001,485.001,492.651,492.650.70%8,745
Oct 20, 20251,460.201,498.001,450.001,482.301,482.301.40%16,580
Oct 17, 20251,483.001,494.001,451.501,461.851,461.85-1.35%32,400
Oct 16, 20251,496.251,520.001,475.001,481.801,481.80-1.40%13,275
Oct 15, 20251,460.001,519.351,448.201,502.801,502.803.86%61,195
Oct 14, 20251,478.051,510.001,441.251,447.001,447.00-2.20%36,064
Oct 13, 20251,477.701,552.001,452.351,479.601,479.60-0.28%59,934