Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹1,444.95

(-4.35%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	1,376	1,430	1,355	1,391.35	1,481	3,80,26,347	16,636
23-Jun-2025	1,408	1,408	1,326.3	1,339	2,750	6,13,84,064	28,815
24-Jun-2025	1,352.35	1,388.9	1,302.15	1,345.05	2,484	7,69,12,953	27,664
25-Jun-2025	1,364	1,384.05	1,320	1,331	2,469	7,40,92,066	34,811
26-Jun-2025	1,330	1,360	1,321	1,331.55	1,874	4,02,27,374	19,241
27-Jun-2025	1,348.4	1,348.4	1,310	1,320.75	1,326	3,63,47,796	16,481
30-Jun-2025	1,329	1,338.65	1,290	1,305.55	3,407	9,13,06,804	42,284
01-Jul-2025	1,295	1,370.8	1,280	1,370.8	2,915	11,66,87,099	61,831
02-Jul-2025	1,415	1,439.3	1,406.05	1,439.3	670	6,47,11,682	33,665
03-Jul-2025	1,488	1,511.25	1,386.75	1,411.25	5,570	23,33,33,061	98,243
04-Jul-2025	1,435	1,469.9	1,411.25	1,443.75	2,713	5,59,75,290	22,939
07-Jul-2025	1,498	1,515.9	1,461.5	1,487.45	4,121	15,45,87,295	67,099
08-Jul-2025	1,486.9	1,560.9	1,478	1,495.1	6,251	21,35,23,447	68,139
09-Jul-2025	1,509.95	1,510	1,480	1,493.3	1,212	3,93,68,512	17,660
10-Jul-2025	1,476	1,530	1,475.05	1,490.15	1,339	4,47,32,479	18,586
11-Jul-2025	1,489.9	1,510	1,451	1,466.7	1,559	4,23,61,309	14,453
14-Jul-2025	1,467	1,516	1,465	1,489.75	1,509	5,46,43,715	20,365
15-Jul-2025	1,497.8	1,538.8	1,489.75	1,512.4	1,806	7,26,56,213	28,498
16-Jul-2025	1,521	1,534	1,512.4	1,517.9	992	2,30,20,128	10,400
17-Jul-2025	1,518	1,528	1,503.3	1,510.6	1,119	2,89,94,214	9,558
18-Jul-2025	1,498.05	1,510.55	1,435.1	1,444.95	2,788	6,91,49,979	27,170

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice