NSE: CIEINDIA | Series: EQ
-
LTP
396.10
2.45 (0.62 %) -
Open
394.75
402.95 -
High
397.95
402.95 -
Low
392.40
390.35 -
Close
396.05
393.65 -
52W High
588.55
25 Sep, 2024 -
52W Low
370.00
28 Feb, 2025
Upper Circuit: 472.38
Lower Circuit: 314.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 394.75 | 397.95 | 392.40 | 396.10 | 396.05 | 2.40 | 0.61 | 588.55 | 370.00 | 71,843 | 2.84 Crore | 5,738 |
| 02 Apr, 2025 | 402.95 | 402.95 | 390.35 | 394.75 | 393.65 | -7.30 | -1.82 | 588.55 | 370.00 | 201,598 | 7.96 Crore | 12,415 |
| 01 Apr, 2025 | 403.30 | 403.30 | 393.55 | 399.50 | 400.95 | 2.80 | 0.7 | 588.55 | 370.00 | 128,911 | 5.15 Crore | 8,832 |
| 28 Mar, 2025 | 397.35 | 412.00 | 375.30 | 400.00 | 398.15 | -7.00 | -1.73 | 588.55 | 370.00 | 715,400 | 28.01 Crore | 30,421 |
| 27 Mar, 2025 | 398.60 | 447.45 | 387.55 | 391.50 | 405.15 | 0.20 | 0.05 | 588.55 | 370.00 | 1,737,649 | 72.54 Crore | 67,446 |
| 26 Mar, 2025 | 403.40 | 408.30 | 400.40 | 406.00 | 404.95 | -2.20 | -0.54 | 588.55 | 370.00 | 108,521 | 4.39 Crore | 9,511 |
| 25 Mar, 2025 | 412.60 | 414.00 | 398.05 | 406.85 | 407.15 | -3.25 | -0.79 | 588.55 | 370.00 | 162,180 | 6.57 Crore | 11,865 |
| 24 Mar, 2025 | 406.05 | 412.00 | 405.25 | 409.25 | 410.40 | 5.20 | 1.28 | 588.55 | 370.00 | 133,941 | 5.49 Crore | 13,189 |
| 21 Mar, 2025 | 401.80 | 408.20 | 401.05 | 405.95 | 405.20 | 3.25 | 0.81 | 588.55 | 370.00 | 100,176 | 4.06 Crore | 9,670 |
| 20 Mar, 2025 | 397.00 | 408.20 | 397.00 | 398.35 | 401.95 | 6.00 | 1.52 | 588.55 | 370.00 | 170,158 | 6.83 Crore | 13,926 |
| 19 Mar, 2025 | 388.90 | 397.50 | 388.70 | 396.00 | 395.95 | 7.25 | 1.87 | 588.55 | 370.00 | 105,690 | 4.16 Crore | 10,363 |
| 18 Mar, 2025 | 381.95 | 389.80 | 381.50 | 388.10 | 388.70 | 6.75 | 1.77 | 588.55 | 370.00 | 97,799 | 3.79 Crore | 7,677 |
| 17 Mar, 2025 | 385.50 | 390.05 | 377.95 | 381.00 | 381.95 | -3.00 | -0.78 | 588.55 | 370.00 | 153,700 | 5.89 Crore | 15,812 |
| 13 Mar, 2025 | 384.65 | 386.00 | 378.30 | 385.00 | 384.95 | 2.80 | 0.73 | 588.55 | 370.00 | 128,143 | 4.92 Crore | 9,803 |
| 12 Mar, 2025 | 388.50 | 394.35 | 380.00 | 383.90 | 382.15 | -6.25 | -1.61 | 588.55 | 370.00 | 109,025 | 4.18 Crore | 8,737 |
| 11 Mar, 2025 | 390.05 | 393.00 | 385.10 | 391.50 | 388.40 | -5.35 | -1.36 | 588.55 | 370.00 | 68,069 | 2.64 Crore | 6,960 |
| 10 Mar, 2025 | 400.00 | 407.80 | 388.45 | 395.00 | 393.75 | -5.40 | -1.35 | 588.55 | 370.00 | 173,500 | 6.91 Crore | 15,615 |
| 07 Mar, 2025 | 412.65 | 413.10 | 395.15 | 401.80 | 399.15 | -10.95 | -2.67 | 588.55 | 370.00 | 272,751 | 10.97 Crore | 12,789 |
| 06 Mar, 2025 | 402.40 | 414.35 | 402.40 | 409.90 | 410.10 | 10.25 | 2.56 | 588.55 | 370.00 | 171,435 | 7.04 Crore | 12,864 |
| 05 Mar, 2025 | 390.20 | 415.90 | 386.00 | 399.95 | 399.85 | 13.65 | 3.53 | 588.55 | 370.00 | 411,519 | 16.71 Crore | 39,936 |
| 04 Mar, 2025 | 382.00 | 389.00 | 376.15 | 387.30 | 386.20 | 0.60 | 0.16 | 588.55 | 370.00 | 166,539 | 6.37 Crore | 14,512 |