Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹1,717.25

(2.18%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	1,440	1,494.85	1,410	1,479	1,507	5,48,74,749	21,979
22-Jul-2025	1,489.75	1,552.95	1,440.05	1,552.95	2,478	11,04,04,369	49,377
23-Jul-2025	1,570	1,620	1,562.3	1,589.1	3,674	14,37,59,047	55,866
24-Jul-2025	1,582	1,596.9	1,527.8	1,532.75	1,279	4,63,99,017	19,793
25-Jul-2025	1,517	1,548	1,493	1,521.65	1,316	4,22,60,315	16,176
28-Jul-2025	1,519.95	1,597.7	1,519.95	1,597.7	2,812	10,30,51,375	39,369
29-Jul-2025	1,637.8	1,677.55	1,604	1,676.6	3,780	20,92,03,228	79,000
30-Jul-2025	1,695	1,760.4	1,593.35	1,755.25	6,354	38,08,24,861	1,02,321
31-Jul-2025	1,843	1,843	1,843	1,843	661	7,34,76,724	39,868
01-Aug-2025	1,935.15	1,935.15	1,750.85	1,751.9	10,490	80,00,68,864	2,25,230
04-Aug-2025	1,751.9	1,817.7	1,692.3	1,802.4	3,634	14,40,56,575	39,385
05-Aug-2025	1,828	1,829	1,753.3	1,797.15	2,374	9,10,77,098	24,647
06-Aug-2025	1,797.1	1,797.1	1,722.3	1,746.5	2,145	8,69,24,659	27,272
07-Aug-2025	1,745	1,758.9	1,672.65	1,688.4	2,885	7,23,26,446	24,536
08-Aug-2025	1,699.65	1,724.9	1,640	1,659.55	1,568	4,23,18,086	14,885
11-Aug-2025	1,659.55	1,740	1,612.25	1,699.6	2,452	7,28,07,693	20,926
12-Aug-2025	1,725	1,764	1,680	1,690.95	1,556	3,96,52,723	13,016
13-Aug-2025	1,680.05	1,737.1	1,651.3	1,680.6	1,604	4,05,17,569	14,722
14-Aug-2025	1,680.6	1,740	1,680.6	1,717.25	1,299	4,34,25,703	14,004

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice