CIE Automotive

CIE Automotive India Ltd Historical Data

NSEBSE

₹444.55

(-1.24%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/05/2025

To Date

08/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	394.5	412	394.15	403.3	10,453	3,55,26,178.05	37,239
12-May-2025	407	421.9	406.25	420.6	9,073	7,48,76,208.2	99,832
13-May-2025	420	433.15	418	430.55	9,186	8,90,02,403.95	1,09,228
14-May-2025	433	439.9	429.1	436.75	5,983	4,62,60,644.9	52,477
15-May-2025	437	444.75	434	440.6	4,115	3,53,44,713.7	43,749
16-May-2025	443	445.75	436.85	443.95	4,594	3,96,60,005.3	58,807
19-May-2025	445	454.8	444	447.05	6,943	5,78,34,238.95	73,961
20-May-2025	447	455.55	440.1	441.65	6,986	3,75,60,358.95	43,241
21-May-2025	439.95	450.5	437.9	448.45	5,182	3,45,57,705.5	36,935
22-May-2025	445.4	453	443.9	451.75	4,727	2,91,96,139.5	34,892
23-May-2025	453	453.35	446.8	450.1	3,802	2,60,15,732.75	35,859
26-May-2025	450.1	466	449.6	453.85	10,658	7,06,24,722.2	76,408
27-May-2025	456	456	449.05	451.1	4,055	3,14,69,215.45	37,699
28-May-2025	453.5	457.95	450.9	453.05	4,502	2,09,39,033.35	25,425
29-May-2025	455.35	455.9	447	448.85	7,951	3,62,39,487.9	49,019
30-May-2025	450	451.85	442.7	449.75	9,958	5,65,12,010.1	87,291
02-Jun-2025	450.8	450.8	437.3	448.1	10,139	6,15,85,800.55	93,967
03-Jun-2025	448.15	451	440.8	444.8	9,421	3,52,83,974.9	46,371
04-Jun-2025	447.6	462	443	445.8	16,294	7,45,01,758.65	86,289
05-Jun-2025	445.9	452	443.6	450.15	5,233	2,87,55,402.8	37,838
06-Jun-2025	452.5	461.2	441.05	444.55	9,280	7,81,43,455.15	96,654