SEBI Registration No.: INA000006688
Preparing link (3 sec)...
CEINSYS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 May 2026 | 995.40 | 1024.80 | 1031.00 | 991.00 | 86270 | -0.51% |
| 06 May 2026 | 1000.50 | 1025.00 | 1050.40 | 995.10 | 93579 | -1.85% |
| 05 May 2026 | 1019.40 | 1057.90 | 1084.80 | 1011.20 | 69957 | -3.04% |
| 04 May 2026 | 1051.40 | 1079.80 | 1106.70 | 1041.10 | 54173 | -2.06% |
| 30 Apr 2026 | 1073.55 | 1090.00 | 1120.00 | 1066.00 | 31363 | -1.98% |
| 29 Apr 2026 | 1095.20 | 1109.95 | 1111.55 | 1071.00 | 62886 | 0.04% |
| 28 Apr 2026 | 1094.75 | 1135.00 | 1147.95 | 1083.05 | 42230 | -2.58% |
| 27 Apr 2026 | 1123.80 | 1087.70 | 1136.00 | 1087.70 | 56656 | 3.61% |
| 24 Apr 2026 | 1084.60 | 1110.40 | 1121.90 | 1063.10 | 53375 | -2.04% |
| 23 Apr 2026 | 1107.20 | 1163.00 | 1169.90 | 1102.00 | 90781 | -5.28% |
| 22 Apr 2026 | 1168.95 | 1150.00 | 1185.50 | 1125.00 | 51793 | 0.92% |
| 21 Apr 2026 | 1158.30 | 1176.80 | 1203.60 | 1152.00 | 43751 | -1.57% |
| 20 Apr 2026 | 1176.80 | 1240.00 | 1249.90 | 1161.50 | 94672 | -4.26% |
| 17 Apr 2026 | 1229.20 | 1146.90 | 1244.00 | 1146.90 | 142457 | 7.18% |
| 16 Apr 2026 | 1146.90 | 1131.90 | 1160.00 | 1108.90 | 60612 | 3.87% |
| 15 Apr 2026 | 1104.20 | 1130.05 | 1176.25 | 1091.35 | 117682 | 0.52% |
| 13 Apr 2026 | 1098.50 | 1080.00 | 1163.00 | 1033.50 | 125847 | -0.25% |
| 10 Apr 2026 | 1101.25 | 1083.70 | 1111.00 | 1051.60 | 116978 | 4.44% |
| 09 Apr 2026 | 1054.45 | 1098.50 | 1098.50 | 1041.30 | 57457 | -1.84% |
| 08 Apr 2026 | 1074.20 | 1068.80 | 1111.00 | 1033.20 | 134046 | 5.75% |
| 07 Apr 2026 | 1015.80 | 995.00 | 1038.70 | 986.50 | 84931 | 2.45% |
| 06 Apr 2026 | 991.55 | 975.00 | 1007.30 | 971.25 | 56310 | 0.84% |
| 02 Apr 2026 | 983.30 | 964.90 | 989.00 | 936.00 | 72391 | 0.04% |
| 01 Apr 2026 | 982.90 | 950.00 | 1003.90 | 950.00 | 142107 | 10.16% |
| 30 Mar 2026 | 892.25 | 967.50 | 999.60 | 882.40 | 339918 | -9.11% |
| 27 Mar 2026 | 981.70 | 1010.05 | 1050.00 | 970.00 | 285009 | -4.28% |
| 25 Mar 2026 | 1025.55 | 910.05 | 1057.00 | 910.05 | 619549 | 13.98% |
| 24 Mar 2026 | 899.80 | 925.00 | 967.80 | 890.40 | 110716 | 1.29% |
| 23 Mar 2026 | 888.35 | 937.95 | 937.95 | 867.00 | 102701 | -5.36% |
| 20 Mar 2026 | 938.70 | 944.00 | 970.45 | 930.05 | 30268 | 1.47% |
| 19 Mar 2026 | 925.10 | 942.60 | 980.00 | 913.25 | 46095 | -3.27% |
| 18 Mar 2026 | 956.40 | 940.00 | 986.55 | 940.00 | 51770 | 2.73% |
| 17 Mar 2026 | 931.00 | 959.60 | 974.85 | 921.00 | 60496 | -0.79% |
| 16 Mar 2026 | 938.45 | 955.00 | 1016.50 | 925.00 | 67533 | -3.02% |
| 13 Mar 2026 | 967.65 | 1009.25 | 1017.85 | 948.75 | 62847 | -4.12% |
| 12 Mar 2026 | 1009.25 | 980.00 | 1067.85 | 949.90 | 138601 | 3.77% |
| 11 Mar 2026 | 972.60 | 931.95 | 1045.60 | 911.00 | 514164 | 11.62% |
| 10 Mar 2026 | 871.35 | 867.00 | 887.65 | 855.10 | 30995 | 1.34% |
| 09 Mar 2026 | 859.85 | 880.00 | 899.95 | 855.00 | 40407 | -4.86% |
| 06 Mar 2026 | 903.75 | 910.00 | 921.95 | 896.40 | 178843 | -0.60% |
| 05 Mar 2026 | 909.25 | 910.10 | 925.15 | 897.05 | 29830 | 1.26% |
| 04 Mar 2026 | 897.95 | 922.40 | 922.40 | 880.00 | 63298 | -3.92% |
| 02 Mar 2026 | 934.55 | 912.00 | 962.15 | 912.00 | 58023 | -3.86% |
| 27 Feb 2026 | 972.10 | 1007.00 | 1007.00 | 965.30 | 12065 | -1.59% |
| 26 Feb 2026 | 987.80 | 981.00 | 1010.70 | 973.10 | 26997 | 1.57% |
| 25 Feb 2026 | 972.50 | 977.90 | 998.90 | 964.00 | 25508 | 1.99% |
| 24 Feb 2026 | 953.50 | 985.10 | 993.30 | 949.20 | 41822 | -3.54% |
| 23 Feb 2026 | 988.50 | 1043.60 | 1047.20 | 981.00 | 24684 | -2.04% |
| 20 Feb 2026 | 1009.10 | 1019.90 | 1061.70 | 1000.10 | 31326 | -0.17% |
