Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹1,099.5

(-3.32%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	999.9	999.9	924.65	924.65	4,089	11,91,64,200	65,002
02-Dec-2025	893.3	930	878.45	878.45	4,985	24,68,31,972	1,01,506
03-Dec-2025	860.05	922.35	839.55	922.35	4,904	14,39,37,563	74,465
04-Dec-2025	968.45	968.45	936.8	968.45	421	3,24,29,471	25,944
05-Dec-2025	990	1,016.85	968.8	998.7	6,125	23,26,90,002	1,10,527
08-Dec-2025	1,016	1,016	948.8	948.8	2,122	6,42,41,432	34,842
09-Dec-2025	912.05	948	905.45	919.15	3,191	8,92,11,750	46,045
10-Dec-2025	937.5	953.45	925	935.7	1,653	3,31,95,257	20,876
11-Dec-2025	949	959.95	935.7	942.35	1,498	3,27,16,811	20,286
12-Dec-2025	950	963.5	947	952.25	1,036	2,08,94,500	11,708
15-Dec-2025	960	960	907.25	923.9	2,555	6,52,78,098	35,164
16-Dec-2025	931.95	935	877.75	879.15	2,924	8,45,34,056	67,094
17-Dec-2025	870	879.15	835.2	835.2	3,308	7,77,07,036	56,757
18-Dec-2025	823	876.95	796.75	876.95	4,430	17,12,39,091	93,011
19-Dec-2025	895	920.75	895	920.75	448	1,86,18,562	18,384
22-Dec-2025	966.75	966.75	933.05	966.75	1,396	7,69,41,359	45,741
23-Dec-2025	997.4	1,015.05	960.8	1,015.05	3,070	10,76,54,227	71,467
24-Dec-2025	1,048	1,065.8	1,040.2	1,065.8	1,066	30,25,46,877	2,73,172
26-Dec-2025	1,119.05	1,119.05	1,119.05	1,119.05	312	1,29,88,813	11,607
29-Dec-2025	1,126.3	1,169.1	1,089.05	1,137.3	4,195	17,08,32,769	82,044
30-Dec-2025	1,115.05	1,160	1,093.05	1,099.5	1,996	7,75,94,125	36,367

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice