CIE Automotive India Ltd CIEINDIA
NSE · India · Producer Manufacturing
INR 375.05-11.25 (-2.91%)
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 376.35 | -2.58% | INR 383.15 | INR 383.15 | INR 370.85 | 259.70K |
| 2026-09-30 | INR 386.30 | +2.62% | INR 379.00 | INR 390.00 | INR 378.05 | 288.93K |
| 2026-09-29 | INR 376.45 | -1.80% | INR 384.80 | INR 384.80 | INR 374.80 | 206.87K |
| 2026-09-28 | INR 383.35 | -1.91% | INR 392.80 | INR 392.80 | INR 382.00 | 172.42K |
| 2026-09-25 | INR 390.80 | +0.48% | INR 389.00 | INR 392.00 | INR 384.35 | 191.80K |
| 2026-09-24 | INR 388.95 | +1.24% | INR 384.35 | INR 391.95 | INR 382.10 | 203.75K |
| 2026-09-23 | INR 384.20 | -1.64% | INR 392.60 | INR 394.65 | INR 382.55 | 676.77K |
| 2026-09-22 | INR 390.60 | -1.15% | INR 396.80 | INR 398.10 | INR 389.10 | 173.88K |
| 2026-09-21 | INR 395.15 | +2.07% | INR 388.00 | INR 398.00 | INR 381.50 | 393.01K |
| 2026-09-18 | INR 387.15 | +0.38% | INR 388.00 | INR 391.50 | INR 382.90 | 376.55K |
| 2026-09-17 | INR 385.70 | +2.63% | INR 375.80 | INR 389.00 | INR 372.70 | 280.02K |
| 2026-09-16 | INR 375.80 | +0.21% | INR 371.90 | INR 379.75 | INR 366.90 | 270.94K |
| 2026-09-15 | INR 375.00 | -1.22% | INR 382.75 | INR 382.75 | INR 368.00 | 207.61K |
| 2026-09-14 | INR 379.65 | 0.00% | INR 379.65 | INR 379.65 | INR 379.65 | 0 |
| 2026-09-11 | INR 379.65 | -0.56% | INR 380.15 | INR 381.00 | INR 376.05 | 100.30K |
| 2026-09-10 | INR 381.80 | +0.04% | INR 381.00 | INR 386.25 | INR 380.60 | 321.23K |
| 2026-09-09 | INR 381.65 | -0.46% | INR 383.40 | INR 386.50 | INR 381.00 | 261.33K |
| 2026-09-08 | INR 383.40 | -0.04% | INR 386.00 | INR 386.35 | INR 382.50 | 126.79K |
| 2026-09-07 | INR 383.55 | -0.47% | INR 390.00 | INR 390.00 | INR 382.30 | 224.19K |
| 2026-09-04 | INR 385.35 | +0.36% | INR 387.00 | INR 387.00 | INR 382.25 | 185.10K |
| 2026-09-03 | INR 383.95 | -0.27% | INR 386.95 | INR 389.00 | INR 382.30 | 322.88K |
| 2026-09-02 | INR 385.00 | -1.50% | INR 392.00 | INR 392.00 | INR 383.85 | 191.34K |
| 2026-09-01 | INR 390.85 | -0.05% | INR 388.00 | INR 393.20 | INR 387.55 | 267.69K |
| 2026-08-31 | INR 391.05 | +0.28% | INR 391.50 | INR 395.00 | INR 386.85 | 311.65K |
| 2026-08-28 | INR 389.95 | -1.15% | INR 394.50 | INR 397.45 | INR 389.00 | 258.05K |
| 2026-08-27 | INR 394.50 | -0.63% | INR 400.00 | INR 400.00 | INR 393.90 | 79.83K |
| 2026-08-26 | INR 397.00 | +0.27% | INR 398.00 | INR 398.90 | INR 392.65 | 322.96K |
| 2026-08-25 | INR 395.95 | -0.85% | INR 403.00 | INR 403.00 | INR 392.55 | 382.86K |
| 2026-08-24 | INR 399.35 | -0.42% | INR 401.10 | INR 403.10 | INR 397.80 | 257.87K |
| 2026-08-21 | INR 401.05 | -0.68% | INR 404.15 | INR 405.50 | INR 400.00 | 261.61K |
| 2026-08-20 | INR 403.80 | -0.70% | INR 407.50 | INR 410.20 | INR 403.00 | 326.97K |
| 2026-08-19 | INR 406.65 | -0.74% | INR 409.70 | INR 410.55 | INR 405.70 | 147.10K |
| 2026-08-18 | INR 409.70 | -0.39% | INR 408.10 | INR 412.00 | INR 406.20 | 249.28K |
| 2026-08-17 | INR 411.30 | +0.87% | INR 408.20 | INR 412.40 | INR 405.80 | 170.05K |
| 2026-08-14 | INR 407.75 | -0.21% | INR 410.00 | INR 412.00 | INR 406.60 | 180.15K |
| 2026-08-13 | INR 408.60 | -0.75% | INR 415.00 | INR 415.00 | INR 407.85 | 188.74K |
| 2026-08-12 | INR 411.70 | -0.31% | INR 415.20 | INR 423.00 | INR 411.00 | 520.78K |
| 2026-08-11 | INR 413.00 | +0.85% | INR 411.45 | INR 419.70 | INR 407.55 | 3.53M |
| 2026-08-10 | INR 409.50 | -0.24% | INR 410.50 | INR 414.00 | INR 405.55 | 235.63K |
| 2026-08-07 | INR 410.50 | +0.05% | INR 411.05 | INR 414.95 | INR 408.00 | 325.47K |
| 2026-08-06 | INR 410.30 | -1.14% | INR 415.05 | INR 417.70 | INR 409.60 | 309.67K |
| 2026-08-05 | INR 415.05 | +1.08% | INR 415.00 | INR 420.45 | INR 411.00 | 413.28K |
| 2026-08-04 | INR 410.60 | -2.16% | INR 419.95 | INR 420.70 | INR 409.50 | 358.04K |
| 2026-08-03 | INR 419.65 | +2.70% | INR 409.45 | INR 422.00 | INR 409.45 | 467.19K |
| 2026-07-31 | INR 408.60 | -0.80% | INR 412.00 | INR 416.35 | INR 408.00 | 422.71K |
| 2026-07-30 | INR 411.90 | -0.69% | INR 416.95 | INR 416.95 | INR 409.80 | 171.12K |
| 2026-07-29 | INR 414.75 | +1.58% | INR 410.00 | INR 417.00 | INR 407.55 | 205.78K |
| 2026-07-28 | INR 408.30 | -1.23% | INR 414.90 | INR 417.95 | INR 406.60 | 327.83K |
| 2026-07-27 | INR 413.40 | -0.08% | INR 417.00 | INR 423.00 | INR 410.45 | 411.20K |
| 2026-07-24 | INR 413.75 | -1.25% | INR 412.00 | INR 416.80 | INR 401.90 | 1.11M |
| 2026-07-23 | INR 419.00 | -11.32% | INR 471.00 | INR 471.00 | INR 411.30 | 6.35M |
| 2026-07-22 | INR 472.50 | -0.04% | INR 472.70 | INR 476.00 | INR 466.00 | 223.74K |
| 2026-07-21 | INR 472.70 | -0.23% | INR 475.00 | INR 476.45 | INR 469.00 | 160.20K |
| 2026-07-20 | INR 473.80 | +0.02% | INR 475.95 | INR 481.00 | INR 471.00 | 333.08K |
| 2026-07-17 | INR 473.70 | +0.23% | INR 472.60 | INR 478.80 | INR 467.25 | 244.33K |
| 2026-07-16 | INR 472.60 | +2.49% | INR 462.35 | INR 475.00 | INR 462.35 | 193.67K |
| 2026-07-15 | INR 461.10 | +0.56% | INR 459.90 | INR 470.40 | INR 456.95 | 166.85K |
| 2026-07-14 | INR 458.55 | -2.31% | INR 469.30 | INR 469.30 | INR 457.05 | 92.70K |
| 2026-07-13 | INR 469.40 | +1.10% | INR 463.90 | INR 473.00 | INR 456.75 | 123.24K |
| 2026-07-10 | INR 464.30 | +0.53% | INR 465.00 | INR 471.65 | INR 462.25 | 130.92K |
| 2026-07-09 | INR 461.85 | +2.38% | INR 453.40 | INR 465.50 | INR 451.10 | 185.74K |
| 2026-07-08 | INR 451.10 | -3.33% | INR 462.60 | INR 465.65 | INR 448.60 | 218.43K |
| 2026-07-07 | INR 466.65 | -0.58% | INR 470.45 | INR 471.75 | INR 464.00 | 99.44K |
| 2026-07-06 | INR 469.35 | -0.36% | INR 475.00 | INR 476.00 | INR 466.70 | 132.78K |
| 2026-07-03 | INR 471.05 | -0.65% | INR 476.40 | INR 476.40 | INR 469.00 | 121.38K |
| 2026-07-02 | INR 474.15 | +3.32% | INR 460.00 | INR 475.75 | INR 457.35 | 281.96K |
| 2026-07-01 | INR 458.90 | +0.24% | INR 462.60 | INR 465.90 | INR 456.10 | 125.84K |
| 2026-06-30 | INR 457.80 | -0.24% | INR 461.20 | INR 469.00 | INR 456.05 | 238.68K |
| 2026-06-29 | INR 458.90 | -2.63% | INR 465.00 | INR 467.00 | INR 451.20 | 539.03K |
| 2026-06-26 | INR 471.30 | 0.00% | INR 471.30 | INR 471.30 | INR 471.30 | 0 |
| 2026-06-25 | INR 471.30 | +0.30% | INR 470.90 | INR 476.60 | INR 468.50 | 136.83K |
| 2026-06-24 | INR 469.90 | +0.19% | INR 470.50 | INR 475.80 | INR 467.10 | 151.58K |
| 2026-06-23 | INR 469.00 | -0.98% | INR 474.80 | INR 476.20 | INR 464.20 | 212.81K |
| 2026-06-22 | INR 473.65 | +2.08% | INR 464.00 | INR 483.50 | INR 462.05 | 470.43K |
| 2026-06-19 | INR 464.00 | +1.69% | INR 458.60 | INR 466.60 | INR 452.20 | 250.63K |
| 2026-06-18 | INR 456.30 | -0.19% | INR 457.95 | INR 467.75 | INR 449.20 | 438.66K |
| 2026-06-17 | INR 457.15 | -2.60% | INR 468.15 | INR 472.00 | INR 456.55 | 280.55K |
| 2026-06-16 | INR 469.35 | +0.98% | INR 469.00 | INR 473.50 | INR 464.10 | 280.49K |
| 2026-06-15 | INR 464.80 | +3.13% | INR 460.00 | INR 467.05 | INR 450.85 | 425.87K |
| 2026-06-12 | INR 450.70 | +3.35% | INR 440.90 | INR 454.10 | INR 436.10 | 216.69K |
| 2026-06-11 | INR 436.10 | +0.20% | INR 432.00 | INR 438.70 | INR 426.25 | 205.91K |
| 2026-06-10 | INR 435.25 | -1.17% | INR 442.50 | INR 442.50 | INR 432.05 | 92.85K |
| 2026-06-09 | INR 440.40 | +0.57% | INR 437.00 | INR 442.95 | INR 436.90 | 86.84K |
| 2026-06-08 | INR 437.90 | -3.13% | INR 447.90 | INR 451.00 | INR 435.05 | 90.47K |
| 2026-06-05 | INR 452.05 | -0.84% | INR 459.60 | INR 459.85 | INR 448.20 | 245.52K |
| 2026-06-04 | INR 455.90 | +0.86% | INR 451.00 | INR 460.00 | INR 448.00 | 227.96K |
| 2026-06-03 | INR 452.00 | +1.53% | INR 442.05 | INR 453.00 | INR 437.60 | 230.83K |
| 2026-06-02 | INR 445.20 | +1.78% | INR 436.00 | INR 447.00 | INR 433.90 | 190.64K |
| 2026-06-01 | INR 437.40 | -2.03% | INR 445.80 | INR 454.55 | INR 436.30 | 289.82K |
| 2026-05-29 | INR 446.45 | -2.47% | INR 457.75 | INR 457.75 | INR 442.15 | 294.70K |