Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹973.3

(-2.43%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	1,253.1	1,300	1,253.1	1,253.1	3,995	19,63,28,599	91,715
11-Nov-2025	1,222	1,267.8	1,201.7	1,221.35	4,366	13,63,09,895	69,814
12-Nov-2025	1,223	1,257.95	1,200	1,222.9	3,105	9,32,39,112	39,447
13-Nov-2025	1,215.05	1,222	1,199.95	1,202	2,665	7,49,21,681	32,551
14-Nov-2025	1,202	1,205	1,142	1,148.25	3,832	9,66,65,459	57,338
17-Nov-2025	1,126	1,139.95	1,090.85	1,093.2	5,953	14,35,93,052	89,000
18-Nov-2025	1,093.2	1,147.85	1,093.2	1,147.85	1,121	7,18,52,332	38,989
19-Nov-2025	1,184	1,205.2	1,165.15	1,205.2	2,933	14,89,54,159	61,933
20-Nov-2025	1,210	1,255	1,180	1,196.6	4,298	12,39,61,122	52,684
21-Nov-2025	1,210	1,210	1,136.8	1,157.95	2,521	5,89,79,839	26,196
24-Nov-2025	1,152.2	1,168.85	1,100.1	1,107.2	2,398	7,13,78,175	36,962
25-Nov-2025	1,134.95	1,134.95	1,053.05	1,067.05	2,765	6,79,70,225	37,816
26-Nov-2025	1,064.7	1,117.05	1,042.6	1,049.95	3,596	9,86,59,033	49,740
27-Nov-2025	1,050.1	1,063.85	997.5	997.5	5,275	15,85,47,663	1,07,562
28-Nov-2025	997.5	1,020	952.2	973.3	6,169	12,58,17,370	63,600

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice