CIE Automotive India Limited (NSE:CIEINDIA)
India
· Delayed Price · Currency is INR 473.70
+4.10 (0.87%)
Apr 29, 2026, 11:40 AM IST
CIE Automotive India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 473.35 | 481.05 | 472.15 | 473.70 | - | 0.87% | 172,377 |
| Apr 28, 2026 | 484.80 | 489.90 | 467.00 | 469.60 | 469.60 | -2.94% | 487,690 |
| Apr 27, 2026 | 465.20 | 485.80 | 463.10 | 483.80 | 483.80 | 5.82% | 2,873,636 |
| Apr 24, 2026 | 490.00 | 504.00 | 452.50 | 457.20 | 457.20 | -2.43% | 4,529,137 |
| Apr 23, 2026 | 474.00 | 476.90 | 465.10 | 468.60 | 468.60 | -0.66% | 2,040,832 |
| Apr 22, 2026 | 484.00 | 490.00 | 466.10 | 471.70 | 471.70 | -4.49% | 533,842 |
| Apr 21, 2026 | 490.00 | 495.60 | 487.75 | 493.90 | 486.90 | 1.60% | 337,123 |
| Apr 20, 2026 | 491.05 | 495.70 | 484.00 | 486.10 | 479.21 | -0.84% | 537,297 |
| Apr 17, 2026 | 485.00 | 502.95 | 483.40 | 490.20 | 483.25 | 1.52% | 511,177 |
| Apr 16, 2026 | 490.00 | 492.60 | 477.25 | 482.85 | 476.01 | -0.60% | 300,831 |
| Apr 15, 2026 | 492.00 | 494.95 | 482.10 | 485.75 | 478.87 | 0.44% | 1,210,927 |
| Apr 13, 2026 | 483.05 | 488.00 | 471.15 | 483.60 | 476.75 | -0.44% | 260,329 |
| Apr 10, 2026 | 488.00 | 489.00 | 481.60 | 485.75 | 478.87 | 1.28% | 198,186 |
| Apr 9, 2026 | 474.00 | 492.30 | 467.00 | 479.60 | 472.80 | 2.24% | 434,336 |
| Apr 8, 2026 | 469.00 | 479.80 | 462.55 | 469.10 | 462.45 | 2.28% | 669,723 |
| Apr 7, 2026 | 467.00 | 467.75 | 457.00 | 458.65 | 452.15 | -1.92% | 140,788 |
| Apr 6, 2026 | 459.00 | 469.65 | 452.00 | 467.65 | 461.02 | 2.53% | 285,647 |
| Apr 2, 2026 | 454.50 | 459.50 | 441.00 | 456.10 | 449.64 | 0.25% | 122,902 |
| Apr 1, 2026 | 455.00 | 459.90 | 451.55 | 454.95 | 448.50 | 2.24% | 104,242 |
| Mar 30, 2026 | 443.00 | 454.50 | 432.00 | 445.00 | 438.69 | -0.35% | 284,912 |
| Mar 27, 2026 | 450.60 | 455.10 | 444.25 | 446.55 | 440.22 | -0.85% | 182,996 |
| Mar 25, 2026 | 438.40 | 456.85 | 436.90 | 450.40 | 444.02 | 3.27% | 277,096 |
| Mar 24, 2026 | 450.30 | 459.00 | 430.95 | 436.15 | 429.97 | -2.13% | 763,617 |
| Mar 23, 2026 | 459.75 | 460.75 | 439.85 | 445.65 | 439.33 | -3.36% | 143,029 |
| Mar 20, 2026 | 467.95 | 485.00 | 457.45 | 461.15 | 454.61 | -1.27% | 507,711 |
| Mar 19, 2026 | 478.00 | 478.30 | 465.30 | 467.10 | 460.48 | -2.93% | 155,480 |
| Mar 18, 2026 | 462.90 | 484.00 | 461.60 | 481.20 | 474.38 | 4.76% | 348,050 |
| Mar 17, 2026 | 450.05 | 465.00 | 445.20 | 459.35 | 452.84 | 2.32% | 235,454 |
| Mar 16, 2026 | 440.00 | 451.00 | 427.10 | 448.95 | 442.59 | 2.31% | 276,017 |
| Mar 13, 2026 | 456.50 | 456.70 | 436.15 | 438.80 | 432.58 | -3.92% | 150,526 |
| Mar 12, 2026 | 470.90 | 470.90 | 452.55 | 456.70 | 450.23 | -3.05% | 145,990 |
| Mar 11, 2026 | 465.00 | 476.10 | 462.60 | 471.05 | 464.37 | 1.88% | 241,826 |
| Mar 10, 2026 | 453.00 | 464.80 | 450.60 | 462.35 | 455.80 | 3.42% | 202,452 |
| Mar 9, 2026 | 456.60 | 456.95 | 441.00 | 447.05 | 440.71 | -3.64% | 217,434 |
| Mar 6, 2026 | 470.90 | 475.30 | 462.10 | 463.95 | 457.37 | -1.34% | 316,873 |
| Mar 5, 2026 | 452.70 | 473.40 | 451.75 | 470.25 | 463.59 | 4.83% | 321,973 |
| Mar 4, 2026 | 460.05 | 463.80 | 446.00 | 448.60 | 442.24 | -3.95% | 238,038 |
| Mar 2, 2026 | 457.20 | 474.30 | 452.60 | 467.05 | 460.43 | -0.98% | 328,330 |
| Feb 27, 2026 | 493.90 | 494.05 | 467.00 | 471.65 | 464.97 | -4.11% | 512,535 |
| Feb 26, 2026 | 499.60 | 509.60 | 487.85 | 491.85 | 484.88 | -1.09% | 667,000 |
| Feb 25, 2026 | 499.00 | 514.00 | 487.00 | 497.25 | 490.20 | 0.33% | 891,824 |
| Feb 24, 2026 | 492.50 | 500.45 | 484.50 | 495.60 | 488.58 | 0.36% | 519,657 |
| Feb 23, 2026 | 478.35 | 526.00 | 471.95 | 493.80 | 486.80 | 5.21% | 5,287,308 |
| Feb 20, 2026 | 465.00 | 479.80 | 452.55 | 469.35 | 462.70 | 2.17% | 1,976,820 |
| Feb 19, 2026 | 459.90 | 478.00 | 456.25 | 459.40 | 452.89 | 0.24% | 487,657 |
| Feb 18, 2026 | 465.00 | 467.70 | 454.10 | 458.30 | 451.80 | -0.84% | 159,643 |
| Feb 17, 2026 | 457.10 | 464.30 | 451.70 | 462.20 | 455.65 | 0.95% | 327,056 |
| Feb 16, 2026 | 456.55 | 459.00 | 449.05 | 457.85 | 451.36 | 0.28% | 173,288 |
| Feb 13, 2026 | 450.00 | 463.95 | 444.70 | 456.55 | 450.08 | 1.50% | 309,188 |
| Feb 12, 2026 | 450.00 | 457.95 | 447.15 | 449.80 | 443.43 | -0.73% | 173,225 |
| Feb 11, 2026 | 460.00 | 461.00 | 448.00 | 453.10 | 446.68 | -0.68% | 348,795 |
| Feb 10, 2026 | 432.00 | 461.00 | 431.00 | 456.20 | 449.73 | 6.35% | 682,215 |
| Feb 9, 2026 | 427.50 | 434.90 | 419.50 | 428.95 | 422.87 | 0.57% | 105,905 |
| Feb 6, 2026 | 428.50 | 428.50 | 420.60 | 426.50 | 420.46 | -0.84% | 46,410 |
| Feb 5, 2026 | 429.00 | 435.00 | 425.40 | 430.10 | 424.00 | 0.56% | 169,239 |
| Feb 4, 2026 | 423.00 | 430.00 | 419.45 | 427.70 | 421.64 | 1.04% | 94,334 |
| Feb 3, 2026 | 430.00 | 432.00 | 417.60 | 423.30 | 417.30 | 0.42% | 124,285 |
| Feb 2, 2026 | 411.80 | 425.00 | 407.10 | 421.55 | 415.58 | 3.01% | 124,830 |
| Feb 1, 2026 | 417.65 | 417.85 | 407.30 | 409.25 | 403.45 | -2.14% | 32,313 |
| Jan 30, 2026 | 409.65 | 420.50 | 406.10 | 418.20 | 412.27 | 2.30% | 76,357 |
| Jan 29, 2026 | 412.50 | 413.30 | 404.60 | 408.80 | 403.01 | -0.57% | 98,543 |
| Jan 28, 2026 | 409.40 | 415.00 | 408.95 | 411.15 | 405.32 | 0.42% | 107,698 |
| Jan 27, 2026 | 410.75 | 412.75 | 402.45 | 409.45 | 403.65 | -0.32% | 132,030 |
| Jan 23, 2026 | 413.00 | 424.85 | 408.65 | 410.75 | 404.93 | 0.28% | 319,651 |
| Jan 22, 2026 | 401.75 | 411.45 | 400.50 | 409.60 | 403.79 | 2.46% | 486,012 |
| Jan 21, 2026 | 391.55 | 401.80 | 391.05 | 399.75 | 394.08 | 1.09% | 160,409 |
| Jan 20, 2026 | 400.85 | 403.90 | 391.60 | 395.45 | 389.85 | -1.68% | 205,854 |
| Jan 19, 2026 | 398.75 | 407.00 | 397.50 | 402.20 | 396.50 | 0.49% | 105,345 |
| Jan 16, 2026 | 404.50 | 409.00 | 398.15 | 400.25 | 394.58 | -1.09% | 144,940 |
| Jan 14, 2026 | 405.80 | 408.80 | 402.40 | 404.65 | 398.91 | -0.50% | 52,096 |
| Jan 13, 2026 | 401.75 | 409.95 | 399.60 | 406.70 | 400.94 | 1.23% | 54,969 |
| Jan 12, 2026 | 404.05 | 405.90 | 398.00 | 401.75 | 396.06 | -1.50% | 89,279 |
| Jan 9, 2026 | 410.45 | 412.55 | 405.10 | 407.85 | 402.07 | -0.63% | 65,152 |
| Jan 8, 2026 | 415.95 | 422.25 | 407.65 | 410.45 | 404.63 | -0.85% | 123,988 |
| Jan 7, 2026 | 420.15 | 421.10 | 411.10 | 413.95 | 408.08 | -1.67% | 74,122 |
| Jan 6, 2026 | 432.00 | 434.60 | 420.00 | 421.00 | 415.03 | -3.38% | 102,206 |
| Jan 5, 2026 | 428.70 | 440.50 | 427.75 | 435.75 | 429.57 | 1.87% | 217,341 |
| Jan 2, 2026 | 425.70 | 430.40 | 420.90 | 427.75 | 421.69 | -1.45% | 166,705 |
| Jan 1, 2026 | 417.00 | 441.40 | 410.25 | 434.05 | 427.90 | 2.25% | 404,784 |
| Dec 31, 2025 | 390.10 | 450.95 | 387.50 | 424.50 | 418.48 | 9.04% | 1,833,221 |
| Dec 30, 2025 | 387.35 | 391.40 | 382.60 | 389.30 | 383.78 | 0.50% | 65,984 |
| Dec 29, 2025 | 402.95 | 413.00 | 386.00 | 387.35 | 381.86 | -1.50% | 187,158 |
| Dec 26, 2025 | 396.00 | 402.25 | 392.65 | 393.25 | 387.68 | -0.69% | 66,657 |
| Dec 24, 2025 | 401.55 | 404.50 | 395.00 | 396.00 | 390.39 | -1.38% | 72,905 |
| Dec 23, 2025 | 401.00 | 402.50 | 396.35 | 401.55 | 395.86 | 0.66% | 73,992 |
| Dec 22, 2025 | 398.00 | 400.70 | 396.00 | 398.90 | 393.25 | 0.23% | 53,854 |
| Dec 19, 2025 | 393.20 | 399.80 | 390.20 | 398.00 | 392.36 | 1.23% | 66,664 |
| Dec 18, 2025 | 389.30 | 395.00 | 385.00 | 393.15 | 387.58 | 0.98% | 59,989 |
| Dec 17, 2025 | 392.00 | 396.95 | 388.00 | 389.35 | 383.83 | -1.27% | 48,554 |
| Dec 16, 2025 | 397.50 | 398.05 | 389.00 | 394.35 | 388.76 | -0.50% | 126,663 |
| Dec 15, 2025 | 400.40 | 403.20 | 395.00 | 396.35 | 390.73 | -0.96% | 74,843 |
| Dec 12, 2025 | 405.95 | 408.45 | 398.10 | 400.20 | 394.53 | -1.32% | 189,285 |
| Dec 11, 2025 | 408.80 | 408.80 | 402.85 | 405.55 | 399.80 | -0.07% | 39,813 |
| Dec 10, 2025 | 410.80 | 415.55 | 404.05 | 405.85 | 400.10 | -0.69% | 157,809 |
| Dec 9, 2025 | 405.15 | 416.00 | 401.35 | 408.65 | 402.86 | 0.86% | 195,011 |
| Dec 8, 2025 | 416.65 | 416.65 | 404.00 | 405.15 | 399.41 | -2.34% | 68,209 |
| Dec 5, 2025 | 417.50 | 418.00 | 409.05 | 414.85 | 408.97 | -0.82% | 95,420 |
| Dec 4, 2025 | 421.50 | 428.75 | 416.30 | 418.30 | 412.37 | -0.59% | 113,739 |
| Dec 3, 2025 | 423.00 | 427.00 | 415.75 | 420.80 | 414.84 | 0.01% | 88,142 |
| Dec 2, 2025 | 419.20 | 426.65 | 416.20 | 420.75 | 414.79 | 1.14% | 156,806 |