C.E. Info System

C.E. Info Systems Ltd Historical Data

NSEBSE

₹1,787.2

(-8.50%)

Jun 12, 2025|02:59:55 PM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	1,955	2,085	1,946.8	2,075.8	30,072	44,72,22,483.4	72,723
14-May-2025	2,066.2	2,108.4	2,030	2,040.4	19,630	26,15,79,957.5	49,404
15-May-2025	2,027.6	2,104	2,018.5	2,085.2	13,912	20,49,44,279.8	43,385
16-May-2025	2,100	2,166.7	2,082.2	2,100.2	29,304	49,00,18,657.4	87,026
19-May-2025	2,099.9	2,099.9	2,045	2,055.3	12,458	20,85,27,734.4	45,235
20-May-2025	2,055.3	2,064.1	1,990.7	2,018	12,348	16,42,36,835.8	44,183
21-May-2025	1,998	2,012	1,982	1,999.5	9,395	12,00,25,252	31,346
22-May-2025	1,999	2,011	1,973.1	1,997.5	9,275	9,89,74,159.8	21,025
23-May-2025	1,990	2,008.1	1,983	1,997.6	7,433	9,15,50,343.2	24,152
26-May-2025	2,008	2,008.7	1,938.4	1,949.6	10,441	16,42,58,535.6	44,864
27-May-2025	1,960	1,960	1,937.5	1,944.2	5,078	7,72,46,673.8	17,889
28-May-2025	1,944.2	1,944.2	1,912.5	1,918.9	5,328	7,19,40,797.9	14,210
29-May-2025	1,936.9	1,953.6	1,921	1,927.2	7,646	7,77,37,541.5	21,643
30-May-2025	1,925.4	1,949.9	1,905.7	1,936.2	7,990	8,09,56,574.7	18,362
02-Jun-2025	1,925.1	1,947.7	1,862.7	1,936.1	7,601	6,96,38,233.5	18,321
03-Jun-2025	1,945.2	1,952	1,901.8	1,909.3	11,720	9,12,25,364.6	24,563
04-Jun-2025	1,901.8	1,933	1,901.8	1,917.6	10,900	12,98,32,887.4	38,900
05-Jun-2025	1,923.1	1,933	1,912	1,917.1	5,558	8,73,30,708.6	28,098
06-Jun-2025	1,915.1	1,917.8	1,899.9	1,904	5,904	7,59,35,305.3	23,652
09-Jun-2025	1,914	1,930	1,898.1	1,925.6	9,689	12,88,03,159.5	37,973
10-Jun-2025	1,930	1,933	1,913.5	1,918	6,433	7,05,60,090.8	18,121
11-Jun-2025	1,918.2	1,966.9	1,915.2	1,953.3	20,580	53,57,27,727.6	1,82,934