Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹1,319.05

(-5.00%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	1,559	1,586	1,525.2	1,531.05	1,701	4,96,02,051	18,260
09-Oct-2025	1,547	1,568	1,490	1,508.75	1,898	6,56,55,996	25,095
10-Oct-2025	1,513.35	1,541	1,472.3	1,483.7	2,067	5,05,92,179	19,922
13-Oct-2025	1,477.7	1,552	1,452.35	1,479.6	2,300	8,92,42,841	33,965
14-Oct-2025	1,478.05	1,510	1,441.25	1,447	1,856	5,27,45,952	26,038
15-Oct-2025	1,460	1,519.35	1,448.2	1,502.8	3,419	9,19,17,741	32,566
16-Oct-2025	1,496.25	1,520	1,475	1,481.8	849	1,99,09,326	9,365
17-Oct-2025	1,483	1,494	1,451.5	1,461.85	1,237	4,75,57,433	25,256
20-Oct-2025	1,460.2	1,498	1,450	1,482.3	1,037	2,44,92,615	10,234
21-Oct-2025	1,498	1,499	1,485	1,492.65	510	1,30,57,505	6,827
23-Oct-2025	1,518	1,518	1,418.05	1,418.05	2,966	13,81,42,897	57,229
24-Oct-2025	1,385.05	1,399	1,347.15	1,349	5,081	23,34,67,470	97,884
27-Oct-2025	1,345	1,349	1,281.55	1,307.7	5,405	15,20,50,794	72,626
28-Oct-2025	1,305	1,373.05	1,290	1,327.3	3,709	14,94,37,565	51,967
29-Oct-2025	1,330	1,344.8	1,274.1	1,282.7	3,400	9,11,77,981	54,574
30-Oct-2025	1,285.55	1,340	1,285.55	1,319.5	2,350	7,07,06,655	36,694
31-Oct-2025	1,324.95	1,385.45	1,318	1,385.45	2,612	18,77,57,717	89,794
03-Nov-2025	1,426.9	1,454.7	1,426.9	1,454.7	913	5,26,84,685	29,853
04-Nov-2025	1,499	1,514.9	1,435	1,461.5	5,871	23,91,85,567	95,373
06-Nov-2025	1,469	1,484.95	1,388.45	1,388.45	3,173	14,59,37,945	57,790
07-Nov-2025	1,319.05	1,319.05	1,319.05	1,319.05	1,370	4,99,64,294	37,807

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice