Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹920.75

(4.99%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice