Skip to main content
Ceigall India Limited (NSE:CEIGALL)
India flag India · Delayed Price · Currency is INR
277.80
+5.65 (2.08%)
At close: Mar 6, 2026

Ceigall India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026270.20279.10270.20277.80277.802.08%107,620
Mar 5, 2026270.40274.35267.75272.15272.150.67%100,173
Mar 4, 2026267.00275.00263.65270.35270.35-1.74%142,640
Mar 2, 2026272.60279.40272.25275.15275.15-3.08%171,370
Feb 27, 2026286.90287.10281.00283.90283.90-1.05%163,599
Feb 26, 2026286.20289.80282.20286.90286.90-0.35%91,581
Feb 25, 2026286.35289.35282.95287.90287.900.54%75,598
Feb 24, 2026284.00288.70280.05286.35286.35-0.14%167,386
Feb 23, 2026287.35289.00282.50286.75286.75-0.19%88,814
Feb 20, 2026285.00290.40283.15287.30287.300.42%127,644
Feb 19, 2026295.00295.00282.60286.10286.10-1.72%144,238
Feb 18, 2026291.00293.00286.00291.10291.10-0.09%186,774
Feb 17, 2026292.60297.70289.05291.35291.35-0.43%144,302
Feb 16, 2026289.05293.40280.35292.60292.601.02%194,456
Feb 13, 2026299.00299.00288.50289.65289.65-3.22%160,031
Feb 12, 2026300.90302.85297.05299.30299.300.93%479,514
Feb 11, 2026299.00299.00291.00296.55296.550.37%305,674
Feb 10, 2026298.00307.90293.15295.45295.453.20%1,983,590
Feb 9, 2026297.00299.00278.50286.30286.30-1.90%1,048,457
Feb 6, 2026288.95295.00285.05291.85291.851.20%1,607,320
Feb 5, 2026281.70290.00281.05288.40288.402.38%503,439
Feb 4, 2026271.40284.10271.40281.70281.703.09%246,529
Feb 3, 2026272.95274.20268.50273.25273.251.02%195,980
Feb 2, 2026274.95275.30268.10270.50270.50-2.03%182,109
Feb 1, 2026268.00285.00267.00276.10276.102.20%426,090
Jan 30, 2026270.10275.50265.35270.15270.15-1.04%830,544
Jan 29, 2026272.00274.80268.35273.00273.000.11%114,843
Jan 28, 2026273.00276.20266.00272.70272.70-0.96%173,090
Jan 27, 2026275.85277.35272.60275.35275.350.18%233,812
Jan 23, 2026279.90280.30271.50274.85274.85-0.78%205,268
Jan 22, 2026278.00280.45271.75277.00277.002.73%213,389
Jan 21, 2026272.60275.35266.65269.65269.65-2.93%244,009
Jan 20, 2026277.90280.45271.70277.80277.80-0.77%280,173
Jan 19, 2026280.25281.00274.35279.95279.950.27%189,328
Jan 16, 2026278.00283.90276.50279.20279.200.52%460,166
Jan 14, 2026273.05281.50273.05277.75277.750.63%322,386
Jan 13, 2026273.25276.50271.80276.00276.000.55%290,753
Jan 12, 2026267.00275.25265.60274.50274.500.94%228,083
Jan 9, 2026271.25274.40268.25271.95271.95-0.35%353,390
Jan 8, 2026271.10276.70271.10272.90272.90-0.11%298,171
Jan 7, 2026271.10273.85271.00273.20273.20-0.22%147,927
Jan 6, 2026271.00276.50271.00273.80273.80-0.13%405,398
Jan 5, 2026274.90274.90270.45274.15274.15-0.11%155,743
Jan 2, 2026276.90276.90271.20274.45274.451.01%298,475
Jan 1, 2026274.45274.45267.75271.70271.701.07%439,439
Dec 31, 2025268.00271.90260.00268.82268.820.21%815,072
Dec 30, 2025270.73274.30264.28268.27268.27-0.42%504,003
Dec 29, 2025271.61274.00259.40269.39269.393.65%2,235,141
Dec 26, 2025251.75262.00249.00259.91259.913.36%492,900
Dec 24, 2025251.49254.60247.02251.47251.471.06%312,941
Dec 23, 2025249.86255.59246.80248.84248.840.85%689,547
Dec 22, 2025245.20255.60245.20246.74246.741.18%884,350
Dec 19, 2025229.40251.90229.40243.86243.866.28%1,046,546
Dec 18, 2025227.96230.48225.06229.45229.450.68%63,158
Dec 17, 2025230.50231.96226.49227.91227.91-1.52%68,118
Dec 16, 2025232.99233.80230.70231.42231.42-0.41%51,885
Dec 15, 2025235.70238.00231.05232.37232.37-1.00%76,081
Dec 12, 2025231.54236.00230.49234.71234.711.69%72,498
Dec 11, 2025231.69232.20225.02230.81230.811.07%63,494
Dec 10, 2025227.45239.00226.10228.36228.360.87%86,606
Dec 9, 2025228.96230.00222.61226.39226.39-1.48%159,863
Dec 8, 2025232.91241.89226.65229.80229.80-1.34%444,003
Dec 5, 2025235.93235.93232.01232.91232.91-0.64%56,365
Dec 4, 2025236.97237.00233.30234.40234.40-0.96%70,136
Dec 3, 2025240.60241.26236.20236.68236.68-1.43%64,781
Dec 2, 2025239.95241.99238.41240.12240.120.24%88,404
Dec 1, 2025244.85248.85236.00239.54239.54-1.08%277,184
Nov 28, 2025237.35248.00234.10242.15242.152.76%604,821
Nov 27, 2025241.65241.65235.00235.65235.65-1.44%172,038
Nov 26, 2025241.25241.90238.10239.10239.100.38%114,439
Nov 25, 2025245.05247.00235.00238.20238.20-0.71%428,229
Nov 24, 2025240.00243.95239.00239.90239.90-0.93%136,430
Nov 21, 2025243.10245.30241.80242.15242.15-0.66%84,741
Nov 20, 2025247.75248.75240.00243.75243.75-1.59%120,988
Nov 19, 2025248.80248.85244.80247.70247.700.28%78,876
Nov 18, 2025245.05248.70239.00247.00247.000.61%276,824
Nov 17, 2025245.70249.40244.00245.50245.50-0.35%122,325
Nov 14, 2025246.90248.75245.20246.35246.350.02%81,159
Nov 13, 2025247.65249.15245.00246.30246.30-0.55%79,970
Nov 12, 2025256.00260.30246.35247.65247.65-0.62%484,352
Nov 11, 2025250.50252.00247.00249.20249.20-0.74%149,378
Nov 10, 2025249.75252.30248.00251.05251.050.90%62,071
Nov 7, 2025248.25249.90245.90248.80248.800.61%60,074
Nov 6, 2025249.10250.95245.75247.30247.30-0.72%74,094
Nov 4, 2025250.00251.90248.60249.10249.10-0.28%69,465
Nov 3, 2025251.50251.50248.95249.80249.80-0.68%69,456
Oct 31, 2025256.10256.10251.00251.50251.50-0.75%112,103
Oct 30, 2025255.00255.85252.80253.40253.40-0.61%110,936
Oct 29, 2025255.40257.25253.85254.95254.950.16%95,658
Oct 28, 2025254.65256.15252.75254.55254.550.26%71,848
Oct 27, 2025254.65255.85252.55253.90253.90-0.29%62,463
Oct 24, 2025255.20257.50253.10254.65254.650.26%98,193
Oct 23, 2025258.70261.00252.50254.00254.00-2.42%191,758
Oct 21, 2025260.40263.00258.25260.30260.30-1.12%55,500
Oct 20, 2025249.85265.70246.05263.25263.256.15%1,094,616
Oct 17, 2025251.45251.45245.40248.00248.00-1.29%143,920
Oct 16, 2025249.45252.95247.95251.25251.251.33%97,805
Oct 15, 2025251.90251.90247.00247.95247.95-0.92%161,879
Oct 14, 2025256.90257.90249.35250.25250.25-2.61%291,626
Oct 13, 2025260.70260.70256.00256.95256.95-1.80%128,598