Skip to main content
Ceigall India Limited (NSE:CEIGALL)
India flag India · Delayed Price · Currency is INR
338.15
+6.85 (2.07%)
Apr 29, 2026, 3:29 PM IST

Ceigall India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026335.90345.20328.00338.15338.152.07%674,867
Apr 28, 2026339.90339.90330.35331.30331.30-1.79%106,203
Apr 27, 2026326.20341.00325.00337.35337.353.42%1,234,598
Apr 24, 2026324.95333.55322.00326.20326.200.43%311,924
Apr 23, 2026321.60335.00321.60324.80324.80-0.47%517,790
Apr 22, 2026319.05333.45319.05326.35326.351.19%909,143
Apr 21, 2026308.40325.00306.80322.50322.504.59%586,249
Apr 20, 2026307.10314.60304.00308.35308.350.46%275,157
Apr 17, 2026303.80312.45298.40306.95306.952.25%369,069
Apr 16, 2026300.00303.20295.00300.20300.200.22%170,942
Apr 15, 2026301.00304.50297.00299.55299.550.55%213,038
Apr 13, 2026296.90303.00295.10297.90297.90-0.73%376,828
Apr 10, 2026290.05301.15290.05300.10300.103.39%208,320
Apr 9, 2026291.95297.70287.80290.25290.250.71%239,367
Apr 8, 2026282.60291.00281.50288.20288.203.56%304,135
Apr 7, 2026276.60283.00276.55278.30278.30-0.68%89,749
Apr 6, 2026276.85281.60273.30280.20280.201.47%76,895
Apr 2, 2026274.00281.05270.35276.15276.15-0.63%117,889
Apr 1, 2026270.10281.45270.10277.90277.902.58%225,191
Mar 30, 2026265.00272.90262.55270.90270.901.08%280,735
Mar 27, 2026272.05281.90265.50268.00268.00-2.69%441,050
Mar 25, 2026272.00280.20265.60275.40275.403.85%926,561
Mar 24, 2026266.00272.80262.90265.20265.200.70%192,060
Mar 23, 2026274.25274.25260.00263.35263.35-2.64%441,665
Mar 20, 2026270.20274.20266.00270.50270.50-0.44%138,137
Mar 19, 2026277.85277.85270.00271.70271.70-2.14%123,532
Mar 18, 2026285.90286.80276.00277.65277.65-0.48%558,575
Mar 17, 2026272.35281.80266.85279.00279.002.44%276,386
Mar 16, 2026266.10275.00258.15272.35272.352.35%386,518
Mar 13, 2026273.95275.25263.85266.10266.10-2.12%180,071
Mar 12, 2026277.30280.20262.60271.85271.85-1.97%735,100
Mar 11, 2026281.00290.95273.15277.30277.30-0.23%372,192
Mar 10, 2026271.00279.00271.00277.95277.952.43%185,806
Mar 9, 2026265.05273.50265.05271.35271.35-2.32%112,328
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