Ceinsys Tech Ltd CEINSYS
NSE · India · Industrial Services
INR 659.00-7.85 (-1.18%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 666.85 | -2.20% | INR 676.15 | INR 690.00 | INR 666.00 | 44.61K |
| 2026-09-29 | INR 681.85 | -0.48% | INR 682.00 | INR 690.00 | INR 668.00 | 47.99K |
| 2026-09-28 | INR 685.15 | -0.33% | INR 689.95 | INR 694.45 | INR 678.00 | 41.55K |
| 2026-09-25 | INR 687.45 | -1.16% | INR 701.15 | INR 709.95 | INR 678.30 | 46.45K |
| 2026-09-24 | INR 695.50 | -2.32% | INR 701.40 | INR 713.65 | INR 688.35 | 49.27K |
| 2026-09-23 | INR 712.05 | +1.50% | INR 707.70 | INR 715.00 | INR 701.05 | 36.83K |
| 2026-09-22 | INR 701.50 | -1.15% | INR 713.00 | INR 715.00 | INR 690.00 | 75.99K |
| 2026-09-21 | INR 709.65 | +5.08% | INR 689.00 | INR 721.35 | INR 681.10 | 124.57K |
| 2026-09-18 | INR 675.35 | -1.31% | INR 692.40 | INR 715.00 | INR 672.05 | 73.86K |
| 2026-09-17 | INR 684.30 | +1.67% | INR 672.00 | INR 695.70 | INR 671.00 | 95.88K |
| 2026-09-16 | INR 673.05 | -0.52% | INR 674.95 | INR 686.75 | INR 665.00 | 58.09K |
| 2026-09-15 | INR 676.60 | -4.30% | INR 700.00 | INR 715.20 | INR 671.30 | 49.84K |
| 2026-09-14 | INR 707.00 | 0.00% | INR 707.00 | INR 707.00 | INR 707.00 | 0 |
| 2026-09-11 | INR 707.00 | +3.21% | INR 685.00 | INR 719.00 | INR 677.55 | 83.51K |
| 2026-09-10 | INR 685.00 | -0.45% | INR 692.60 | INR 696.05 | INR 680.00 | 70.26K |
| 2026-09-09 | INR 688.10 | -2.01% | INR 703.25 | INR 710.45 | INR 685.25 | 26.06K |
| 2026-09-08 | INR 702.20 | -0.92% | INR 710.00 | INR 716.45 | INR 696.10 | 48.19K |
| 2026-09-07 | INR 708.75 | +4.56% | INR 680.90 | INR 724.00 | INR 680.90 | 149.39K |
| 2026-09-04 | INR 677.85 | -0.12% | INR 682.00 | INR 702.00 | INR 672.00 | 71.95K |
| 2026-09-03 | INR 678.65 | -2.76% | INR 701.35 | INR 713.80 | INR 675.00 | 82.26K |
| 2026-09-02 | INR 697.90 | -0.92% | INR 698.00 | INR 720.00 | INR 694.95 | 63.89K |
| 2026-09-01 | INR 704.40 | -0.84% | INR 710.00 | INR 720.90 | INR 700.00 | 45.06K |
| 2026-08-31 | INR 710.40 | -1.76% | INR 722.35 | INR 722.35 | INR 703.55 | 47.91K |
| 2026-08-28 | INR 723.15 | -0.53% | INR 730.60 | INR 741.10 | INR 720.00 | 29.95K |
| 2026-08-27 | INR 727.00 | -0.16% | INR 731.80 | INR 744.00 | INR 719.80 | 37.64K |
| 2026-08-26 | INR 728.20 | +0.80% | INR 729.00 | INR 739.45 | INR 723.70 | 50.28K |
| 2026-08-25 | INR 722.40 | +0.21% | INR 723.95 | INR 736.95 | INR 714.10 | 48.92K |
| 2026-08-24 | INR 720.90 | -4.98% | INR 710.00 | INR 744.50 | INR 697.15 | 240.25K |
| 2026-08-21 | INR 758.65 | -0.31% | INR 767.10 | INR 769.40 | INR 753.95 | 23.51K |
| 2026-08-20 | INR 761.00 | -0.35% | INR 770.95 | INR 777.95 | INR 759.05 | 26.38K |
| 2026-08-19 | INR 763.70 | -2.63% | INR 784.00 | INR 788.20 | INR 760.00 | 35.77K |
| 2026-08-18 | INR 784.30 | +0.21% | INR 786.50 | INR 791.95 | INR 780.00 | 23.35K |
| 2026-08-17 | INR 782.65 | -4.29% | INR 840.00 | INR 840.05 | INR 771.25 | 79.38K |
| 2026-08-14 | INR 817.70 | +2.86% | INR 806.90 | INR 831.90 | INR 775.65 | 133.16K |
| 2026-08-13 | INR 795.00 | +6.20% | INR 761.10 | INR 810.00 | INR 750.00 | 195.23K |
| 2026-08-12 | INR 748.60 | -5.96% | INR 776.65 | INR 787.30 | INR 736.35 | 221.45K |
| 2026-08-11 | INR 796.05 | -5.51% | INR 845.00 | INR 870.05 | INR 775.40 | 246.62K |
| 2026-08-10 | INR 842.45 | +0.04% | INR 840.15 | INR 848.15 | INR 836.15 | 29.54K |
| 2026-08-07 | INR 842.15 | -0.28% | INR 843.00 | INR 857.60 | INR 835.80 | 18.77K |
| 2026-08-06 | INR 844.50 | -1.58% | INR 858.00 | INR 858.00 | INR 840.00 | 23.02K |
| 2026-08-05 | INR 858.05 | -0.42% | INR 878.00 | INR 885.95 | INR 849.00 | 60.92K |
| 2026-08-04 | INR 861.65 | +3.43% | INR 833.00 | INR 874.50 | INR 831.80 | 69.58K |
| 2026-08-03 | INR 833.10 | -0.74% | INR 841.00 | INR 858.00 | INR 820.00 | 50.46K |
| 2026-07-31 | INR 839.35 | -0.10% | INR 841.00 | INR 850.95 | INR 834.00 | 30.30K |
| 2026-07-30 | INR 840.20 | -1.38% | INR 856.70 | INR 857.45 | INR 836.15 | 26.96K |
| 2026-07-29 | INR 852.00 | +0.92% | INR 846.95 | INR 858.45 | INR 842.00 | 34.97K |
| 2026-07-28 | INR 844.25 | -1.67% | INR 865.85 | INR 870.35 | INR 841.20 | 43.06K |
| 2026-07-27 | INR 858.60 | -1.32% | INR 889.95 | INR 900.00 | INR 857.00 | 67.49K |
| 2026-07-24 | INR 870.05 | -0.03% | INR 875.00 | INR 885.00 | INR 855.10 | 28.69K |
| 2026-07-23 | INR 870.35 | +0.07% | INR 861.05 | INR 892.00 | INR 861.05 | 35.02K |
| 2026-07-22 | INR 869.75 | -1.62% | INR 884.05 | INR 891.60 | INR 864.10 | 29.75K |
| 2026-07-21 | INR 884.05 | -1.74% | INR 908.70 | INR 908.70 | INR 881.00 | 43.81K |
| 2026-07-20 | INR 899.75 | -0.60% | INR 898.00 | INR 911.00 | INR 898.00 | 27.60K |
| 2026-07-17 | INR 905.15 | -0.49% | INR 912.00 | INR 912.00 | INR 902.15 | 23.90K |
| 2026-07-16 | INR 909.60 | -0.48% | INR 924.95 | INR 924.95 | INR 907.50 | 26.63K |
| 2026-07-15 | INR 913.95 | -0.22% | INR 923.30 | INR 933.00 | INR 911.00 | 35.74K |
| 2026-07-14 | INR 915.95 | -2.53% | INR 936.50 | INR 946.95 | INR 910.50 | 44.41K |
| 2026-07-13 | INR 939.75 | +0.29% | INR 930.00 | INR 964.90 | INR 927.05 | 71.34K |
| 2026-07-10 | INR 937.05 | +3.22% | INR 930.00 | INR 953.00 | INR 921.60 | 113.98K |
| 2026-07-09 | INR 907.80 | +0.53% | INR 912.90 | INR 916.95 | INR 899.05 | 39.20K |
| 2026-07-08 | INR 903.00 | -1.94% | INR 912.05 | INR 920.00 | INR 898.20 | 50.17K |
| 2026-07-07 | INR 920.90 | -0.69% | INR 928.00 | INR 934.40 | INR 916.00 | 28.83K |
| 2026-07-06 | INR 927.30 | -0.86% | INR 936.00 | INR 948.40 | INR 915.00 | 88.06K |
| 2026-07-03 | INR 935.30 | +1.17% | INR 952.00 | INR 952.00 | INR 930.00 | 68.13K |
| 2026-07-02 | INR 924.50 | +2.27% | INR 925.90 | INR 932.00 | INR 910.00 | 60.27K |
| 2026-07-01 | INR 903.95 | -0.20% | INR 906.05 | INR 917.00 | INR 901.00 | 40.84K |
| 2026-06-30 | INR 905.75 | -1.71% | INR 917.10 | INR 924.25 | INR 903.00 | 41.78K |
| 2026-06-29 | INR 921.55 | +0.94% | INR 930.00 | INR 944.95 | INR 913.60 | 60.90K |
| 2026-06-26 | INR 913.00 | 0.00% | INR 913.00 | INR 913.00 | INR 913.00 | 0 |
| 2026-06-25 | INR 913.00 | -0.59% | INR 935.00 | INR 939.70 | INR 911.00 | 26.19K |
| 2026-06-24 | INR 918.45 | +0.71% | INR 911.00 | INR 935.00 | INR 911.00 | 35.82K |
| 2026-06-23 | INR 911.95 | -1.64% | INR 928.00 | INR 935.45 | INR 907.65 | 44.40K |
| 2026-06-22 | INR 927.20 | -0.54% | INR 950.85 | INR 950.85 | INR 923.45 | 59.18K |
| 2026-06-19 | INR 932.25 | -0.48% | INR 938.00 | INR 939.80 | INR 926.15 | 32.34K |
| 2026-06-18 | INR 936.70 | -0.80% | INR 955.05 | INR 955.05 | INR 915.40 | 60.22K |
| 2026-06-17 | INR 944.30 | -0.71% | INR 954.00 | INR 966.50 | INR 938.00 | 62.83K |
| 2026-06-16 | INR 951.10 | +2.14% | INR 949.00 | INR 961.00 | INR 932.10 | 76.18K |
| 2026-06-15 | INR 931.20 | +1.15% | INR 974.00 | INR 1,044.95 | INR 920.05 | 587.56K |
| 2026-06-12 | INR 920.60 | +1.62% | INR 919.50 | INR 943.95 | INR 913.50 | 40.41K |
| 2026-06-11 | INR 905.90 | -1.62% | INR 915.05 | INR 919.90 | INR 901.05 | 35.98K |
| 2026-06-10 | INR 920.80 | -2.10% | INR 940.00 | INR 954.15 | INR 916.00 | 37.63K |
| 2026-06-09 | INR 940.55 | +1.92% | INR 942.00 | INR 950.00 | INR 920.00 | 32.70K |
| 2026-06-08 | INR 922.80 | -2.77% | INR 930.00 | INR 943.00 | INR 910.50 | 49.37K |
| 2026-06-05 | INR 949.05 | +0.28% | INR 945.05 | INR 958.00 | INR 943.05 | 26.31K |
| 2026-06-04 | INR 946.40 | +0.02% | INR 949.00 | INR 967.95 | INR 941.10 | 53.21K |
| 2026-06-03 | INR 946.25 | -0.51% | INR 958.00 | INR 965.95 | INR 917.00 | 66.12K |
| 2026-06-02 | INR 951.10 | +0.11% | INR 949.00 | INR 970.00 | INR 920.00 | 54.72K |
| 2026-06-01 | INR 950.05 | +1.56% | INR 942.90 | INR 989.70 | INR 940.00 | 109.06K |
| 2026-05-29 | INR 935.50 | -3.37% | INR 975.80 | INR 989.60 | INR 930.00 | 72.46K |
| 2026-05-28 | INR 968.10 | 0.00% | INR 968.10 | INR 968.10 | INR 968.10 | 0 |