CIE Automotive India Limited (NSE:CIEINDIA)
India
· Delayed Price · Currency is INR 414.85
-3.45 (-0.82%)
At close: Dec 5, 2025
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 420.00 | 420.00 | 415.25 | 417.05 | 417.05 | -1.39% | 101,935 |
| Oct 10, 2025 | 415.70 | 432.00 | 411.10 | 422.95 | 422.95 | 1.77% | 209,784 |
| Oct 9, 2025 | 421.60 | 423.00 | 409.40 | 415.60 | 415.60 | -0.61% | 108,121 |
| Oct 8, 2025 | 410.25 | 430.00 | 409.00 | 418.15 | 418.15 | 1.79% | 695,266 |
| Oct 7, 2025 | 413.45 | 415.20 | 408.55 | 410.80 | 410.80 | -0.23% | 178,714 |
| Oct 6, 2025 | 408.45 | 415.30 | 405.50 | 411.75 | 411.75 | -0.13% | 95,068 |
| Oct 3, 2025 | 415.00 | 415.20 | 404.60 | 412.30 | 412.30 | -0.30% | 163,106 |
| Oct 1, 2025 | 402.85 | 416.50 | 402.85 | 413.55 | 413.55 | 2.66% | 175,031 |
| Sep 30, 2025 | 405.00 | 409.60 | 397.25 | 402.85 | 402.85 | -0.63% | 140,826 |
| Sep 29, 2025 | 422.40 | 422.90 | 404.80 | 405.40 | 405.40 | -2.78% | 254,554 |
| Sep 26, 2025 | 430.80 | 430.80 | 415.80 | 417.00 | 417.00 | -3.10% | 182,295 |
| Sep 25, 2025 | 436.85 | 442.00 | 427.75 | 430.35 | 430.35 | -1.45% | 289,511 |
| Sep 24, 2025 | 432.80 | 444.70 | 426.45 | 436.70 | 436.70 | 1.68% | 546,399 |
| Sep 23, 2025 | 445.90 | 447.60 | 427.30 | 429.50 | 429.50 | -3.12% | 277,261 |
| Sep 22, 2025 | 435.60 | 448.50 | 433.05 | 443.35 | 443.35 | 1.78% | 446,799 |
| Sep 19, 2025 | 432.50 | 442.50 | 427.80 | 435.60 | 435.60 | 0.68% | 397,857 |
| Sep 18, 2025 | 428.00 | 435.00 | 422.00 | 432.65 | 432.65 | 3.05% | 513,237 |
| Sep 17, 2025 | 409.10 | 427.90 | 406.85 | 419.85 | 419.85 | 3.17% | 751,922 |
| Sep 16, 2025 | 405.00 | 409.00 | 402.85 | 406.95 | 406.95 | 0.49% | 63,417 |
| Sep 15, 2025 | 407.80 | 409.45 | 403.80 | 404.95 | 404.95 | -0.10% | 52,157 |
| Sep 12, 2025 | 401.05 | 409.45 | 401.05 | 405.35 | 405.35 | 1.07% | 220,081 |
| Sep 11, 2025 | 403.95 | 404.15 | 400.00 | 401.05 | 401.05 | -0.24% | 48,569 |
| Sep 10, 2025 | 406.80 | 407.35 | 400.70 | 402.00 | 402.00 | -0.59% | 75,353 |
| Sep 9, 2025 | 407.35 | 410.80 | 400.95 | 404.40 | 404.40 | -0.14% | 110,968 |
| Sep 8, 2025 | 394.50 | 409.00 | 394.50 | 404.95 | 404.95 | 2.83% | 268,861 |
| Sep 5, 2025 | 392.80 | 396.00 | 388.35 | 393.80 | 393.80 | 0.25% | 94,512 |
| Sep 4, 2025 | 403.00 | 403.20 | 390.00 | 392.80 | 392.80 | -1.65% | 127,651 |
| Sep 3, 2025 | 400.10 | 402.75 | 396.50 | 399.40 | 399.40 | 0.05% | 95,556 |
| Sep 2, 2025 | 387.20 | 411.20 | 387.15 | 399.20 | 399.20 | 3.11% | 216,989 |
| Sep 1, 2025 | 384.00 | 391.45 | 384.00 | 387.15 | 387.15 | 0.65% | 211,765 |
| Aug 29, 2025 | 389.90 | 390.80 | 381.10 | 384.65 | 384.65 | -1.02% | 49,246 |
| Aug 28, 2025 | 388.75 | 393.70 | 386.55 | 388.60 | 388.60 | 0.47% | 68,130 |
| Aug 26, 2025 | 401.00 | 401.00 | 384.15 | 386.80 | 386.80 | -3.05% | 151,464 |
| Aug 25, 2025 | 398.55 | 403.80 | 396.70 | 398.95 | 398.95 | 0.10% | 124,129 |
| Aug 22, 2025 | 401.20 | 404.95 | 396.60 | 398.55 | 398.55 | -0.66% | 94,252 |
| Aug 21, 2025 | 403.15 | 405.95 | 399.90 | 401.20 | 401.20 | -0.48% | 78,324 |
| Aug 20, 2025 | 403.70 | 407.45 | 399.20 | 403.15 | 403.15 | -0.37% | 73,727 |
| Aug 19, 2025 | 398.40 | 414.20 | 396.10 | 404.65 | 404.65 | 1.57% | 142,807 |
| Aug 18, 2025 | 397.40 | 400.10 | 395.10 | 398.40 | 398.40 | 0.78% | 70,599 |
| Aug 14, 2025 | 395.70 | 398.75 | 393.05 | 395.30 | 395.30 | 0.51% | 48,716 |
| Aug 13, 2025 | 396.25 | 397.90 | 391.25 | 393.30 | 393.30 | -0.74% | 50,440 |
| Aug 12, 2025 | 397.30 | 400.95 | 394.20 | 396.25 | 396.25 | -0.26% | 57,450 |
| Aug 11, 2025 | 398.00 | 401.00 | 394.20 | 397.30 | 397.30 | -0.35% | 71,135 |
| Aug 8, 2025 | 400.00 | 406.15 | 397.00 | 398.70 | 398.70 | -0.23% | 47,193 |
| Aug 7, 2025 | 402.85 | 402.95 | 395.60 | 399.60 | 399.60 | -0.86% | 89,712 |
| Aug 6, 2025 | 407.20 | 408.85 | 402.05 | 403.05 | 403.05 | -1.02% | 64,462 |
| Aug 5, 2025 | 406.05 | 409.40 | 403.55 | 407.20 | 407.20 | 0.28% | 64,002 |
| Aug 4, 2025 | 409.40 | 409.40 | 402.70 | 406.05 | 406.05 | 0.16% | 73,647 |
| Aug 1, 2025 | 404.30 | 411.90 | 402.00 | 405.40 | 405.40 | 0.81% | 125,211 |
| Jul 31, 2025 | 407.00 | 407.20 | 400.00 | 402.15 | 402.15 | -1.25% | 86,729 |
| Jul 30, 2025 | 405.50 | 412.05 | 403.00 | 407.25 | 407.25 | 0.73% | 72,394 |
| Jul 29, 2025 | 401.10 | 408.50 | 401.00 | 404.30 | 404.30 | -0.37% | 122,250 |
| Jul 28, 2025 | 413.60 | 415.80 | 402.75 | 405.80 | 405.80 | -1.89% | 201,600 |
| Jul 25, 2025 | 421.00 | 422.85 | 412.10 | 413.60 | 413.60 | -2.33% | 84,215 |
| Jul 24, 2025 | 420.45 | 425.65 | 419.70 | 423.45 | 423.45 | 0.99% | 112,765 |
| Jul 23, 2025 | 424.55 | 425.70 | 418.00 | 419.30 | 419.30 | -0.86% | 129,202 |
| Jul 22, 2025 | 426.65 | 435.90 | 421.00 | 422.95 | 422.95 | -1.36% | 324,894 |
| Jul 21, 2025 | 431.40 | 431.40 | 424.40 | 428.80 | 428.80 | -0.07% | 113,971 |
| Jul 18, 2025 | 435.95 | 438.05 | 427.85 | 429.10 | 429.10 | -1.22% | 101,690 |
| Jul 17, 2025 | 434.00 | 442.00 | 430.00 | 434.40 | 434.40 | 0.09% | 171,223 |
| Jul 16, 2025 | 435.60 | 437.90 | 409.50 | 434.00 | 434.00 | 0.28% | 999,945 |
| Jul 15, 2025 | 429.90 | 437.95 | 428.60 | 432.80 | 432.80 | 0.93% | 80,389 |
| Jul 14, 2025 | 428.60 | 431.50 | 425.85 | 428.80 | 428.80 | -0.64% | 257,676 |