Ceinsys Tech

Ceinsys Tech Ltd Historical Data

NSEBSE

₹1,148.25

(-4.47%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	1,460	1,519.35	1,448.2	1,502.8	3,419	9,19,17,741	32,566
16-Oct-2025	1,496.25	1,520	1,475	1,481.8	849	1,99,09,326	9,365
17-Oct-2025	1,483	1,494	1,451.5	1,461.85	1,237	4,75,57,433	25,256
20-Oct-2025	1,460.2	1,498	1,450	1,482.3	1,037	2,44,92,615	10,234
21-Oct-2025	1,498	1,499	1,485	1,492.65	510	1,30,57,505	6,827
23-Oct-2025	1,518	1,518	1,418.05	1,418.05	2,966	13,81,42,897	57,229
24-Oct-2025	1,385.05	1,399	1,347.15	1,349	5,081	23,34,67,470	97,884
27-Oct-2025	1,345	1,349	1,281.55	1,307.7	5,405	15,20,50,794	72,626
28-Oct-2025	1,305	1,373.05	1,290	1,327.3	3,709	14,94,37,565	51,967
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

Ceinsys Tech: Related NEWS

No Record Found

Invest wise with Expert advice