Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹1,678.9

(1.17%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1,775	1,803.1	1,750	1,803.1	2,196	11,96,90,601	32,734
19-Aug-2025	1,842	1,842	1,754.3	1,821.4	2,198	9,10,81,156	28,072
20-Aug-2025	1,812.1	1,819.9	1,763.35	1,793.25	1,537	4,40,38,182	13,959
21-Aug-2025	1,790	1,880	1,780	1,864.35	2,917	11,53,72,621	35,154
22-Aug-2025	1,862	1,908	1,820	1,870	2,039	8,46,47,551	28,131
25-Aug-2025	1,879.35	1,952	1,870	1,884.95	3,453	15,83,47,376	49,980
26-Aug-2025	1,890	1,924.85	1,841	1,881.25	1,708	8,01,24,057	26,635
28-Aug-2025	1,881	1,893.4	1,787.2	1,806.4	2,707	11,91,39,993	32,634
29-Aug-2025	1,815	1,845	1,754	1,768.45	1,788	5,99,18,516	18,007
01-Sep-2025	1,765	1,819.9	1,701.2	1,712.95	3,299	11,01,14,051	33,174
02-Sep-2025	1,735	1,760	1,713	1,722	1,196	3,02,23,621	8,609
03-Sep-2025	1,733.5	1,808.1	1,730	1,808.1	1,235	5,47,77,255	23,269
04-Sep-2025	1,850	1,869.75	1,763.85	1,805.7	2,308	8,96,74,223	27,659
05-Sep-2025	1,810	1,817.95	1,734.3	1,748.95	2,156	6,08,18,881	18,985
08-Sep-2025	1,740.2	1,828.8	1,740	1,758.05	1,896	6,31,60,887	19,030
09-Sep-2025	1,766	1,780	1,692	1,698.7	2,811	9,85,91,732	33,357
10-Sep-2025	1,714.95	1,734.9	1,675	1,685.5	1,977	8,03,75,515	25,126
11-Sep-2025	1,689	1,710.05	1,673.05	1,693.35	1,531	5,29,73,134	19,422
12-Sep-2025	1,700	1,717.95	1,668	1,680.4	1,491	4,18,03,946	15,307
15-Sep-2025	1,680.4	1,697	1,635	1,659.55	1,963	4,93,86,131	19,414
16-Sep-2025	1,669	1,725	1,657.6	1,678.9	1,300	3,65,00,197	12,904

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice