Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹934.15

(-5.00%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	966.75	966.75	933.05	966.75	1,396	7,69,41,359	45,741
23-Dec-2025	997.4	1,015.05	960.8	1,015.05	3,070	10,76,54,227	71,467
24-Dec-2025	1,048	1,065.8	1,040.2	1,065.8	1,066	30,25,46,877	2,73,172
26-Dec-2025	1,119.05	1,119.05	1,119.05	1,119.05	312	1,29,88,813	11,607
29-Dec-2025	1,126.3	1,169.1	1,089.05	1,137.3	4,195	17,08,32,769	82,044
30-Dec-2025	1,115.05	1,160	1,093.05	1,099.5	1,996	7,75,94,125	36,367
31-Dec-2025	1,098	1,131	1,056.65	1,088.45	1,909	5,34,90,728	22,328
01-Jan-2026	1,120	1,133.8	1,105.15	1,127	1,802	4,00,94,198	20,486
02-Jan-2026	1,131.95	1,140	1,107.2	1,132.75	920	3,29,73,453	18,498
05-Jan-2026	1,114.1	1,130	1,085.05	1,117.35	1,235	4,10,82,573	20,403
06-Jan-2026	1,125	1,130	1,100	1,102.05	959	3,45,14,977	21,623
07-Jan-2026	1,115.1	1,119.95	1,088	1,091.65	799	2,81,48,468	16,244
08-Jan-2026	1,096	1,110.3	1,046.1	1,049.6	976	4,45,39,409	28,277
09-Jan-2026	1,030	1,039	997.15	1,004.8	1,833	7,78,67,618	42,980
12-Jan-2026	1,030	1,030	954.6	989.05	1,743	4,40,57,297	22,745
13-Jan-2026	1,005	1,010	970	984.55	830	2,24,36,379	14,009
14-Jan-2026	976.2	1,020	976.2	1,011.15	651	2,00,03,389	12,812
16-Jan-2026	1,011	1,031	1,006.7	1,012.9	667	2,24,35,700	15,165
19-Jan-2026	983	1,012	968.3	983.3	986	2,04,09,207	13,098
20-Jan-2026	983.3	996.75	934.15	934.15	1,059	3,42,14,255	23,910

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice