Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹1,411.25

(-1.95%)

Jul 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	1,515.3	1,530	1,457.1	1,480.55	1,709	4,94,61,571	19,888
05-Jun-2025	1,462	1,499.85	1,460	1,468.4	1,508	4,97,20,489	21,327
06-Jun-2025	1,471	1,484	1,465	1,478.15	967	3,49,87,609	16,528
09-Jun-2025	1,480	1,539.85	1,404.25	1,462.5	4,623	14,89,41,136	50,306
10-Jun-2025	1,477	1,495	1,456	1,476.8	1,158	3,63,86,079	17,916
11-Jun-2025	1,489	1,509	1,455	1,470.25	1,393	4,44,02,362	21,479
12-Jun-2025	1,488	1,488	1,425	1,432.65	1,654	4,57,31,805	20,672
13-Jun-2025	1,400	1,453.9	1,365	1,444.6	1,872	4,86,12,379	19,880
16-Jun-2025	1,444.6	1,453.85	1,380.15	1,413.45	1,671	3,91,29,182	16,101
17-Jun-2025	1,416	1,440.5	1,410.1	1,422.4	1,091	2,85,33,426	11,821
18-Jun-2025	1,439	1,445	1,391	1,409.3	1,544	4,01,03,966	15,894
19-Jun-2025	1,393.2	1,432	1,390	1,392.65	1,484	3,65,37,283	17,809
20-Jun-2025	1,376	1,430	1,355	1,391.35	1,481	3,80,26,347	16,636
23-Jun-2025	1,408	1,408	1,326.3	1,339	2,750	6,13,84,064	28,815
24-Jun-2025	1,352.35	1,388.9	1,302.15	1,345.05	2,484	7,69,12,953	27,664
25-Jun-2025	1,364	1,384.05	1,320	1,331	2,469	7,40,92,066	34,811
26-Jun-2025	1,330	1,360	1,321	1,331.55	1,874	4,02,27,374	19,241
27-Jun-2025	1,348.4	1,348.4	1,310	1,320.75	1,326	3,63,47,796	16,481
30-Jun-2025	1,329	1,338.65	1,290	1,305.55	3,407	9,13,06,804	42,284
01-Jul-2025	1,295	1,370.8	1,280	1,370.8	2,915	11,66,87,099	61,831
02-Jul-2025	1,415	1,439.3	1,406.05	1,439.3	670	6,47,11,682	33,665
03-Jul-2025	1,488	1,511.25	1,386.75	1,411.25	5,570	23,33,33,061	98,243

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice