Ceigall India Limited CEIGALL
NSE · India · Industrial Services
INR 381.00-1.75 (-0.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 380.10 | -0.69% | INR 380.85 | INR 387.70 | INR 374.00 | 170.05K |
| 2026-09-30 | INR 382.75 | +1.38% | INR 383.80 | INR 385.90 | INR 375.10 | 305.56K |
| 2026-09-29 | INR 377.55 | -0.26% | INR 378.75 | INR 384.80 | INR 373.00 | 417.16K |
| 2026-09-28 | INR 378.55 | -1.44% | INR 387.00 | INR 387.00 | INR 374.00 | 153.93K |
| 2026-09-25 | INR 384.10 | +0.41% | INR 382.00 | INR 388.10 | INR 377.50 | 203.98K |
| 2026-09-24 | INR 382.55 | -1.62% | INR 387.00 | INR 390.00 | INR 379.65 | 154.72K |
| 2026-09-23 | INR 388.85 | +3.09% | INR 379.05 | INR 396.00 | INR 377.00 | 610.45K |
| 2026-09-22 | INR 377.20 | -0.72% | INR 381.70 | INR 381.70 | INR 369.10 | 375.67K |
| 2026-09-21 | INR 379.95 | +1.66% | INR 374.00 | INR 382.00 | INR 370.45 | 225.11K |
| 2026-09-18 | INR 373.75 | -4.17% | INR 391.60 | INR 391.80 | INR 372.05 | 307.51K |
| 2026-09-17 | INR 390.00 | +0.83% | INR 386.00 | INR 392.35 | INR 383.85 | 283.46K |
| 2026-09-16 | INR 386.80 | +1.19% | INR 380.00 | INR 393.80 | INR 372.00 | 393.78K |
| 2026-09-15 | INR 382.25 | +0.49% | INR 382.35 | INR 383.40 | INR 370.00 | 317.01K |
| 2026-09-14 | INR 380.40 | 0.00% | INR 380.40 | INR 380.40 | INR 380.40 | 0 |
| 2026-09-11 | INR 380.40 | +0.34% | INR 376.30 | INR 383.00 | INR 369.20 | 266.49K |
| 2026-09-10 | INR 379.10 | +0.72% | INR 377.00 | INR 389.25 | INR 369.55 | 1.18M |
| 2026-09-09 | INR 376.40 | +0.41% | INR 377.00 | INR 380.00 | INR 369.00 | 243.14K |
| 2026-09-08 | INR 374.85 | +1.23% | INR 371.35 | INR 381.70 | INR 371.35 | 891.72K |
| 2026-09-07 | INR 370.30 | +4.08% | INR 356.60 | INR 373.20 | INR 355.15 | 814.93K |
| 2026-09-04 | INR 355.80 | +2.37% | INR 359.85 | INR 359.85 | INR 351.00 | 949.60K |
| 2026-09-03 | INR 347.55 | +2.04% | INR 341.05 | INR 357.50 | INR 337.55 | 2.43M |
| 2026-09-02 | INR 340.60 | -1.19% | INR 342.90 | INR 344.70 | INR 338.90 | 203.19K |
| 2026-09-01 | INR 344.70 | +0.98% | INR 342.65 | INR 349.90 | INR 339.15 | 452.49K |
| 2026-08-31 | INR 341.35 | +0.10% | INR 341.00 | INR 343.00 | INR 336.60 | 334.21K |
| 2026-08-28 | INR 341.00 | -0.01% | INR 340.45 | INR 344.65 | INR 335.60 | 624.38K |
| 2026-08-27 | INR 341.05 | +0.95% | INR 339.00 | INR 342.00 | INR 331.15 | 695.12K |
| 2026-08-26 | INR 337.85 | +4.16% | INR 327.20 | INR 346.00 | INR 324.40 | 1.33M |
| 2026-08-25 | INR 324.35 | +0.68% | INR 333.00 | INR 338.70 | INR 321.55 | 1.22M |
| 2026-08-24 | INR 322.15 | +2.48% | INR 316.75 | INR 328.00 | INR 315.35 | 585.70K |
| 2026-08-21 | INR 314.35 | +0.50% | INR 315.05 | INR 321.80 | INR 312.25 | 643.11K |
| 2026-08-20 | INR 312.80 | -0.27% | INR 322.35 | INR 333.80 | INR 310.00 | 828.71K |
| 2026-08-19 | INR 313.65 | +1.46% | INR 312.20 | INR 316.55 | INR 306.80 | 748.16K |
| 2026-08-18 | INR 309.15 | -2.15% | INR 310.00 | INR 312.00 | INR 302.30 | 1.11M |
| 2026-08-17 | INR 315.95 | -0.77% | INR 320.00 | INR 321.20 | INR 314.00 | 167.57K |
| 2026-08-14 | INR 318.40 | +0.43% | INR 320.00 | INR 325.20 | INR 315.10 | 115.11K |
| 2026-08-13 | INR 317.05 | -0.72% | INR 319.30 | INR 324.00 | INR 313.70 | 188.54K |
| 2026-08-12 | INR 319.35 | -1.96% | INR 328.20 | INR 328.20 | INR 316.20 | 346.34K |
| 2026-08-11 | INR 325.75 | +1.86% | INR 314.95 | INR 329.70 | INR 313.60 | 431.44K |
| 2026-08-10 | INR 319.80 | -4.06% | INR 335.00 | INR 339.15 | INR 315.15 | 607.81K |
| 2026-08-07 | INR 333.35 | +0.44% | INR 333.00 | INR 336.70 | INR 329.40 | 197.44K |
| 2026-08-06 | INR 331.90 | -2.87% | INR 341.00 | INR 342.40 | INR 331.10 | 97.87K |
| 2026-08-05 | INR 341.70 | +0.54% | INR 340.40 | INR 344.00 | INR 337.20 | 98.48K |
| 2026-08-04 | INR 339.85 | -1.42% | INR 349.00 | INR 349.00 | INR 337.30 | 81.18K |
| 2026-08-03 | INR 344.75 | +0.58% | INR 342.75 | INR 349.45 | INR 342.75 | 120.54K |
| 2026-07-31 | INR 342.75 | +2.41% | INR 334.20 | INR 347.60 | INR 330.00 | 430.05K |
| 2026-07-30 | INR 334.70 | +0.34% | INR 333.00 | INR 344.00 | INR 330.00 | 230.30K |
| 2026-07-29 | INR 333.55 | +2.71% | INR 327.00 | INR 334.85 | INR 321.00 | 349.61K |
| 2026-07-28 | INR 324.75 | -3.29% | INR 336.10 | INR 336.90 | INR 323.10 | 151.36K |
| 2026-07-27 | INR 335.80 | -0.39% | INR 338.85 | INR 341.20 | INR 333.45 | 228.58K |
| 2026-07-24 | INR 337.10 | +0.31% | INR 332.00 | INR 338.65 | INR 329.10 | 263.19K |
| 2026-07-23 | INR 336.05 | -0.90% | INR 338.95 | INR 344.85 | INR 331.30 | 278.48K |
| 2026-07-22 | INR 339.10 | -0.86% | INR 345.00 | INR 345.05 | INR 335.00 | 245.52K |
| 2026-07-21 | INR 342.05 | +0.21% | INR 341.55 | INR 345.00 | INR 334.55 | 200.41K |
| 2026-07-20 | INR 341.35 | -0.01% | INR 341.35 | INR 343.30 | INR 333.45 | 401.29K |
| 2026-07-17 | INR 341.40 | -2.76% | INR 351.10 | INR 352.30 | INR 338.10 | 444.75K |
| 2026-07-16 | INR 351.10 | -2.89% | INR 366.60 | INR 366.60 | INR 350.10 | 230.47K |
| 2026-07-15 | INR 361.55 | +0.78% | INR 359.05 | INR 364.80 | INR 353.85 | 222.84K |
| 2026-07-14 | INR 358.75 | -1.47% | INR 360.20 | INR 366.90 | INR 357.00 | 194.52K |
| 2026-07-13 | INR 364.10 | -0.46% | INR 363.00 | INR 366.80 | INR 360.05 | 156.09K |
| 2026-07-10 | INR 365.80 | -0.84% | INR 370.65 | INR 373.35 | INR 363.55 | 239.26K |
| 2026-07-09 | INR 368.90 | +0.75% | INR 373.00 | INR 374.70 | INR 364.00 | 504.69K |
| 2026-07-08 | INR 366.15 | -3.40% | INR 380.80 | INR 380.80 | INR 361.00 | 721.46K |
| 2026-07-07 | INR 379.05 | +5.78% | INR 358.10 | INR 382.70 | INR 354.75 | 896.25K |
| 2026-07-06 | INR 358.35 | -1.58% | INR 365.00 | INR 367.65 | INR 354.10 | 443.87K |
| 2026-07-03 | INR 364.10 | -5.55% | INR 385.50 | INR 385.55 | INR 362.80 | 442.75K |
| 2026-07-02 | INR 385.50 | -1.68% | INR 392.00 | INR 392.00 | INR 383.05 | 346.96K |
| 2026-07-01 | INR 392.10 | +0.06% | INR 393.00 | INR 396.50 | INR 387.50 | 390.83K |
| 2026-06-30 | INR 391.85 | -1.04% | INR 399.00 | INR 405.70 | INR 389.10 | 976.67K |
| 2026-06-29 | INR 395.95 | +3.60% | INR 379.20 | INR 403.00 | INR 374.85 | 887.84K |
| 2026-06-26 | INR 382.20 | 0.00% | INR 382.20 | INR 382.20 | INR 382.20 | 0 |
| 2026-06-25 | INR 382.20 | +0.51% | INR 381.35 | INR 392.70 | INR 376.35 | 1.26M |
| 2026-06-24 | INR 380.25 | +2.18% | INR 372.15 | INR 385.50 | INR 369.60 | 744.97K |
| 2026-06-23 | INR 372.15 | -0.93% | INR 374.65 | INR 381.90 | INR 370.60 | 390.40K |
| 2026-06-22 | INR 375.65 | +0.28% | INR 375.10 | INR 384.00 | INR 369.75 | 1.01M |
| 2026-06-19 | INR 374.60 | -1.37% | INR 374.05 | INR 390.80 | INR 372.60 | 944.95K |
| 2026-06-18 | INR 379.80 | +1.96% | INR 374.90 | INR 385.00 | INR 371.00 | 603.56K |
| 2026-06-17 | INR 372.50 | +0.58% | INR 372.15 | INR 376.95 | INR 369.00 | 376.72K |
| 2026-06-16 | INR 370.35 | -1.80% | INR 379.70 | INR 379.70 | INR 369.35 | 345.29K |
| 2026-06-15 | INR 377.15 | +0.56% | INR 381.00 | INR 390.40 | INR 376.05 | 784.31K |
| 2026-06-12 | INR 375.05 | +1.38% | INR 374.90 | INR 382.75 | INR 368.55 | 905.65K |
| 2026-06-11 | INR 369.95 | +2.52% | INR 363.00 | INR 381.70 | INR 349.00 | 1.20M |
| 2026-06-10 | INR 360.85 | -1.51% | INR 368.00 | INR 374.85 | INR 356.45 | 856.78K |
| 2026-06-09 | INR 366.40 | +4.57% | INR 346.20 | INR 370.00 | INR 346.20 | 1.20M |
| 2026-06-08 | INR 350.40 | -2.26% | INR 352.00 | INR 356.95 | INR 344.55 | 352.02K |
| 2026-06-05 | INR 358.50 | 0.00% | INR 361.35 | INR 364.90 | INR 354.55 | 595.02K |
| 2026-06-04 | INR 358.50 | -0.58% | INR 360.00 | INR 369.70 | INR 350.00 | 805.25K |
| 2026-06-03 | INR 360.60 | +3.68% | INR 351.50 | INR 368.80 | INR 343.05 | 699.25K |
| 2026-06-02 | INR 347.80 | +1.70% | INR 342.00 | INR 349.40 | INR 336.70 | 356.47K |
| 2026-06-01 | INR 342.00 | -1.48% | INR 346.70 | INR 353.80 | INR 338.10 | 488.87K |
| 2026-05-29 | INR 347.15 | -0.13% | INR 348.15 | INR 357.85 | INR 341.30 | 487.31K |