Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹1,465.3

(0.47%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/05/2025

To Date

04/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	1,625	1,659.4	1,625	1,659.4	842	9,58,45,396	48,175
06-May-2025	1,700	1,713.9	1,576.45	1,576.45	4,239	19,89,80,064	70,246
07-May-2025	1,550	1,638	1,502	1,515.6	2,881	10,03,00,470	35,570
08-May-2025	1,550	1,585	1,480	1,508.9	2,360	7,06,95,482	24,730
09-May-2025	1,456	1,512	1,449	1,491.9	2,349	7,26,68,558	23,830
12-May-2025	1,566.45	1,566.45	1,532	1,566.45	1,431	8,97,98,189	32,442
13-May-2025	1,575	1,616.9	1,566.7	1,590.1	1,595	8,02,97,060	34,126
14-May-2025	1,618	1,628	1,590	1,603.8	2,741	13,00,07,905	41,405
15-May-2025	1,618.8	1,623.8	1,535	1,556.6	2,686	6,98,38,089	25,419
16-May-2025	1,556.6	1,575	1,541.3	1,548.15	1,491	5,18,18,575	23,723
19-May-2025	1,548.15	1,583	1,539	1,557.2	1,586	5,96,04,521	22,919
20-May-2025	1,560	1,583	1,506.65	1,532.45	1,452	4,26,44,220	16,823
21-May-2025	1,540	1,558.8	1,509.8	1,538.85	1,056	3,34,34,773	11,845
22-May-2025	1,538.85	1,538.85	1,492	1,499.5	1,419	3,74,54,203	16,842
23-May-2025	1,530	1,537	1,484	1,498.7	1,170	3,12,59,736	11,961
26-May-2025	1,506	1,537.85	1,492.9	1,502.8	1,486	4,44,42,685	17,442
27-May-2025	1,503.5	1,527.95	1,482.3	1,496.7	1,241	4,12,33,381	18,905
28-May-2025	1,520	1,535	1,500	1,526.1	1,257	4,90,00,707	20,019
29-May-2025	1,527	1,573	1,527	1,548.55	1,704	7,20,85,440	29,752
30-May-2025	1,552.2	1,574.8	1,498	1,511.1	1,659	5,95,85,723	21,400
02-Jun-2025	1,514	1,521	1,437.8	1,458.4	2,830	7,43,44,729	38,439

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice