C.E. Info System

C.E. Info Systems Ltd Historical Data

NSEBSE

₹1,993.3

(-0.21%)

May 23, 2025|09:39:58 AM

Invest wise with Expert advice

From Date

23/04/2025

To Date

23/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Apr-2025	1,823.4	1,839.1	1,787.8	1,802.5	7,676	9,03,85,441.6	19,158
24-Apr-2025	1,795	1,815.9	1,788.4	1,801.4	7,137	7,39,24,342.7	12,475
25-Apr-2025	1,802	1,823	1,730.7	1,796.3	13,968	15,44,46,788.3	23,651
28-Apr-2025	1,780	1,853	1,750.1	1,847.6	16,492	23,58,00,802.6	52,006
29-Apr-2025	1,841.1	1,862.7	1,813	1,831	15,248	15,71,86,021.9	30,780
30-Apr-2025	1,817	1,835	1,773.1	1,794.9	11,422	13,72,06,844.6	31,852
02-May-2025	1,788	1,848	1,766	1,838.7	13,168	17,35,73,883.6	34,190
05-May-2025	1,854.4	1,897.3	1,817.5	1,874	14,095	14,00,88,702.7	30,748
06-May-2025	1,875.2	1,885.1	1,827	1,853.8	13,262	13,17,16,642.8	22,255
07-May-2025	1,820	1,870	1,808.6	1,856.5	11,261	11,95,25,434.6	17,071
08-May-2025	1,856.5	1,905	1,801.2	1,815.9	17,289	16,98,00,002.3	28,478
09-May-2025	1,764	1,848	1,764	1,838.3	6,973	10,25,17,156.2	22,250
12-May-2025	1,934.9	2,058.6	1,880.2	1,980.5	84,544	1,58,89,82,468.4	2,49,667
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