CIE Automotive India Limited (NSE:CIEINDIA)
India
· Delayed Price · Currency is INR 447.05
-16.90 (-3.64%)
Mar 9, 2026, 3:29 PM IST
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 456.60 | 456.95 | 441.00 | 448.60 | - | -3.31% | 140,891 |
| Mar 6, 2026 | 470.90 | 475.30 | 462.10 | 463.95 | 463.95 | -1.34% | 316,873 |
| Mar 5, 2026 | 452.70 | 473.40 | 451.75 | 470.25 | 470.25 | 4.83% | 321,973 |
| Mar 4, 2026 | 460.05 | 463.80 | 446.00 | 448.60 | 448.60 | -3.95% | 238,038 |
| Mar 2, 2026 | 457.20 | 474.30 | 452.60 | 467.05 | 467.05 | -0.98% | 328,330 |
| Feb 27, 2026 | 493.90 | 494.05 | 467.00 | 471.65 | 471.65 | -4.11% | 512,535 |
| Feb 26, 2026 | 499.60 | 509.60 | 487.85 | 491.85 | 491.85 | -1.09% | 667,000 |
| Feb 25, 2026 | 499.00 | 514.00 | 487.00 | 497.25 | 497.25 | 0.33% | 891,824 |
| Feb 24, 2026 | 492.50 | 500.45 | 484.50 | 495.60 | 495.60 | 0.36% | 519,657 |
| Feb 23, 2026 | 478.35 | 526.00 | 471.95 | 493.80 | 493.80 | 5.21% | 5,287,308 |
| Feb 20, 2026 | 465.00 | 479.80 | 452.55 | 469.35 | 469.35 | 2.17% | 1,976,820 |
| Feb 19, 2026 | 459.90 | 478.00 | 456.25 | 459.40 | 459.40 | 0.24% | 487,657 |
| Feb 18, 2026 | 465.00 | 467.70 | 454.10 | 458.30 | 458.30 | -0.84% | 159,643 |
| Feb 17, 2026 | 457.10 | 464.30 | 451.70 | 462.20 | 462.20 | 0.95% | 327,056 |
| Feb 16, 2026 | 456.55 | 459.00 | 449.05 | 457.85 | 457.85 | 0.28% | 173,288 |
| Feb 13, 2026 | 450.00 | 463.95 | 444.70 | 456.55 | 456.55 | 1.50% | 309,188 |
| Feb 12, 2026 | 450.00 | 457.95 | 447.15 | 449.80 | 449.80 | -0.73% | 173,225 |
| Feb 11, 2026 | 460.00 | 461.00 | 448.00 | 453.10 | 453.10 | -0.68% | 348,795 |
| Feb 10, 2026 | 432.00 | 461.00 | 431.00 | 456.20 | 456.20 | 6.35% | 682,215 |
| Feb 9, 2026 | 427.50 | 434.90 | 419.50 | 428.95 | 428.95 | 0.57% | 105,905 |
| Feb 6, 2026 | 428.50 | 428.50 | 420.60 | 426.50 | 426.50 | -0.84% | 46,410 |
| Feb 5, 2026 | 429.00 | 435.00 | 425.40 | 430.10 | 430.10 | 0.56% | 169,239 |
| Feb 4, 2026 | 423.00 | 430.00 | 419.45 | 427.70 | 427.70 | 1.04% | 94,334 |
| Feb 3, 2026 | 430.00 | 432.00 | 417.60 | 423.30 | 423.30 | 0.42% | 124,285 |
| Feb 2, 2026 | 411.80 | 425.00 | 407.10 | 421.55 | 421.55 | 3.01% | 124,830 |
| Feb 1, 2026 | 417.65 | 417.85 | 407.30 | 409.25 | 409.25 | -2.14% | 32,313 |
| Jan 30, 2026 | 409.65 | 420.50 | 406.10 | 418.20 | 418.20 | 2.30% | 76,357 |
| Jan 29, 2026 | 412.50 | 413.30 | 404.60 | 408.80 | 408.80 | -0.57% | 98,543 |
| Jan 28, 2026 | 409.40 | 415.00 | 408.95 | 411.15 | 411.15 | 0.42% | 107,698 |
| Jan 27, 2026 | 410.75 | 412.75 | 402.45 | 409.45 | 409.45 | -0.32% | 132,030 |
| Jan 23, 2026 | 413.00 | 424.85 | 408.65 | 410.75 | 410.75 | 0.28% | 319,651 |
| Jan 22, 2026 | 401.75 | 411.45 | 400.50 | 409.60 | 409.60 | 2.46% | 486,012 |
| Jan 21, 2026 | 391.55 | 401.80 | 391.05 | 399.75 | 399.75 | 1.09% | 160,409 |
| Jan 20, 2026 | 400.85 | 403.90 | 391.60 | 395.45 | 395.45 | -1.68% | 205,854 |
| Jan 19, 2026 | 398.75 | 407.00 | 397.50 | 402.20 | 402.20 | 0.49% | 105,345 |
| Jan 16, 2026 | 404.50 | 409.00 | 398.15 | 400.25 | 400.25 | -1.09% | 144,940 |
| Jan 14, 2026 | 405.80 | 408.80 | 402.40 | 404.65 | 404.65 | -0.50% | 52,096 |
| Jan 13, 2026 | 401.75 | 409.95 | 399.60 | 406.70 | 406.70 | 1.23% | 54,969 |
| Jan 12, 2026 | 404.05 | 405.90 | 398.00 | 401.75 | 401.75 | -1.50% | 89,279 |
| Jan 9, 2026 | 410.45 | 412.55 | 405.10 | 407.85 | 407.85 | -0.63% | 65,152 |
| Jan 8, 2026 | 415.95 | 422.25 | 407.65 | 410.45 | 410.45 | -0.85% | 123,988 |
| Jan 7, 2026 | 420.15 | 421.10 | 411.10 | 413.95 | 413.95 | -1.67% | 74,122 |
| Jan 6, 2026 | 432.00 | 434.60 | 420.00 | 421.00 | 421.00 | -3.38% | 102,206 |
| Jan 5, 2026 | 428.70 | 440.50 | 427.75 | 435.75 | 435.75 | 1.87% | 217,341 |
| Jan 2, 2026 | 425.70 | 430.40 | 420.90 | 427.75 | 427.75 | -1.45% | 166,705 |
| Jan 1, 2026 | 417.00 | 441.40 | 410.25 | 434.05 | 434.05 | 2.25% | 404,784 |
| Dec 31, 2025 | 390.10 | 450.95 | 387.50 | 424.50 | 424.50 | 9.04% | 1,833,221 |
| Dec 30, 2025 | 387.35 | 391.40 | 382.60 | 389.30 | 389.30 | 0.50% | 65,984 |
| Dec 29, 2025 | 402.95 | 413.00 | 386.00 | 387.35 | 387.35 | -1.50% | 187,158 |
| Dec 26, 2025 | 396.00 | 402.25 | 392.65 | 393.25 | 393.25 | -0.69% | 66,657 |
| Dec 24, 2025 | 401.55 | 404.50 | 395.00 | 396.00 | 396.00 | -1.38% | 72,905 |
| Dec 23, 2025 | 401.00 | 402.50 | 396.35 | 401.55 | 401.55 | 0.66% | 73,992 |
| Dec 22, 2025 | 398.00 | 400.70 | 396.00 | 398.90 | 398.90 | 0.23% | 53,854 |
| Dec 19, 2025 | 393.20 | 399.80 | 390.20 | 398.00 | 398.00 | 1.23% | 66,664 |
| Dec 18, 2025 | 389.30 | 395.00 | 385.00 | 393.15 | 393.15 | 0.98% | 59,989 |
| Dec 17, 2025 | 392.00 | 396.95 | 388.00 | 389.35 | 389.35 | -1.27% | 48,554 |
| Dec 16, 2025 | 397.50 | 398.05 | 389.00 | 394.35 | 394.35 | -0.50% | 126,663 |
| Dec 15, 2025 | 400.40 | 403.20 | 395.00 | 396.35 | 396.35 | -0.96% | 74,843 |
| Dec 12, 2025 | 405.95 | 408.45 | 398.10 | 400.20 | 400.20 | -1.32% | 189,285 |
| Dec 11, 2025 | 408.80 | 408.80 | 402.85 | 405.55 | 405.55 | -0.07% | 39,813 |
| Dec 10, 2025 | 410.80 | 415.55 | 404.05 | 405.85 | 405.85 | -0.69% | 157,809 |
| Dec 9, 2025 | 405.15 | 416.00 | 401.35 | 408.65 | 408.65 | 0.86% | 195,011 |
| Dec 8, 2025 | 416.65 | 416.65 | 404.00 | 405.15 | 405.15 | -2.34% | 68,209 |
| Dec 5, 2025 | 417.50 | 418.00 | 409.05 | 414.85 | 414.85 | -0.82% | 95,420 |
| Dec 4, 2025 | 421.50 | 428.75 | 416.30 | 418.30 | 418.30 | -0.59% | 113,739 |
| Dec 3, 2025 | 423.00 | 427.00 | 415.75 | 420.80 | 420.80 | 0.01% | 88,142 |
| Dec 2, 2025 | 419.20 | 426.65 | 416.20 | 420.75 | 420.75 | 1.14% | 156,806 |
| Dec 1, 2025 | 413.80 | 422.95 | 411.45 | 416.00 | 416.00 | 1.07% | 181,414 |
| Nov 28, 2025 | 412.25 | 414.00 | 408.80 | 411.60 | 411.60 | -0.16% | 57,188 |
| Nov 27, 2025 | 413.50 | 416.65 | 410.00 | 412.25 | 412.25 | -0.29% | 37,408 |
| Nov 26, 2025 | 411.65 | 417.35 | 403.05 | 413.45 | 413.45 | 0.50% | 116,107 |
| Nov 25, 2025 | 412.20 | 417.00 | 407.10 | 411.40 | 411.40 | 0.33% | 81,361 |
| Nov 24, 2025 | 415.00 | 418.80 | 403.10 | 410.05 | 410.05 | -1.39% | 170,078 |
| Nov 21, 2025 | 415.95 | 419.95 | 412.80 | 415.85 | 415.85 | -0.02% | 52,986 |
| Nov 20, 2025 | 426.20 | 426.20 | 414.00 | 415.95 | 415.95 | -1.92% | 77,281 |
| Nov 19, 2025 | 425.00 | 431.00 | 422.00 | 424.10 | 424.10 | -0.18% | 64,835 |
| Nov 18, 2025 | 431.85 | 432.30 | 424.30 | 424.85 | 424.85 | -1.72% | 124,239 |
| Nov 17, 2025 | 428.80 | 434.10 | 428.75 | 432.30 | 432.30 | 0.82% | 49,110 |
| Nov 14, 2025 | 431.35 | 432.50 | 426.75 | 428.80 | 428.80 | -0.59% | 57,672 |
| Nov 13, 2025 | 436.00 | 438.45 | 430.55 | 431.35 | 431.35 | -0.54% | 95,843 |
| Nov 12, 2025 | 437.80 | 437.80 | 432.05 | 433.70 | 433.70 | -0.41% | 67,958 |
| Nov 11, 2025 | 434.80 | 437.95 | 428.55 | 435.50 | 435.50 | -0.21% | 93,387 |
| Nov 10, 2025 | 432.05 | 442.00 | 430.05 | 436.40 | 436.40 | 1.00% | 194,516 |
| Nov 7, 2025 | 426.50 | 433.90 | 421.85 | 432.10 | 432.10 | 0.37% | 95,219 |
| Nov 6, 2025 | 432.00 | 434.55 | 427.00 | 430.50 | 430.50 | -0.42% | 75,015 |
| Nov 4, 2025 | 438.35 | 438.85 | 430.85 | 432.30 | 432.30 | -1.21% | 61,548 |
| Nov 3, 2025 | 430.95 | 438.90 | 429.60 | 437.60 | 437.60 | 1.25% | 115,400 |
| Oct 31, 2025 | 439.55 | 441.70 | 430.05 | 432.20 | 432.20 | -1.80% | 119,856 |
| Oct 30, 2025 | 439.45 | 442.60 | 435.10 | 440.10 | 440.10 | 0.15% | 76,332 |
| Oct 29, 2025 | 438.65 | 444.60 | 436.50 | 439.45 | 439.45 | 0.18% | 201,374 |
| Oct 28, 2025 | 432.90 | 440.00 | 432.85 | 438.65 | 438.65 | 1.20% | 101,024 |
| Oct 27, 2025 | 428.20 | 445.00 | 428.20 | 433.45 | 433.45 | 2.05% | 392,469 |
| Oct 24, 2025 | 431.55 | 432.50 | 424.00 | 424.75 | 424.75 | -1.58% | 75,972 |
| Oct 23, 2025 | 435.40 | 437.50 | 430.30 | 431.55 | 431.55 | -0.39% | 99,537 |
| Oct 21, 2025 | 436.00 | 439.00 | 431.35 | 433.25 | 433.25 | -0.61% | 37,091 |
| Oct 20, 2025 | 432.50 | 440.95 | 428.70 | 435.90 | 435.90 | 0.93% | 227,047 |
| Oct 17, 2025 | 432.10 | 458.00 | 427.10 | 431.90 | 431.90 | 1.36% | 3,727,384 |
| Oct 16, 2025 | 418.00 | 428.80 | 416.10 | 426.10 | 426.10 | 2.42% | 173,555 |
| Oct 15, 2025 | 412.05 | 422.60 | 408.30 | 416.05 | 416.05 | 0.97% | 170,180 |
| Oct 14, 2025 | 419.20 | 419.25 | 411.10 | 412.05 | 412.05 | -1.20% | 96,984 |