MAHINDCIE Historical Share Price Data
CIE Automotive India Ltd Share Price
MAHINDCIE
CMP as on 25-Apr-24 12:00
₹ 489
₹ 489
1.95 | 0.40%
Open
₹ 490
₹ 490
Turnover(lac)
₹ 2,925
₹ 2,925
Prev. Close
₹ 487.05
₹ 487.05
Day's Vol (shares)
₹ 598,065
₹ 598,065
Day's Vol (shares)
₹ 487.00 ₹ 495.30
CMP as on 25-Apr-24 12:00
₹ 488
₹ 488
1.40 | 0.29%
Open
₹ 497
₹ 497
Turnover(lac)
₹ 140
₹ 140
Prev. Close
₹ 487.05
₹ 487.05
Day's Vol (shares)
₹ 28,565
₹ 28,565
Day's Vol (shares)
₹ 486.85 ₹ 496.50
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 445.55 | 449 | 440.5 | 445.1 | 15232 | 116677722.75 | 164795 | 8.50 | -0.45 |
27-Mar-2024 | 447 | 457.85 | 442.1 | 453.05 | 51943 | 400623048.1 | 622059 | 15.75 | 6.05 |
28-Mar-2024 | 455.9 | 467 | 452.75 | 461.8 | 29704 | 236688333.35 | 224003 | 14.25 | 5.90 |
01-Apr-2024 | 462 | 473.05 | 461.15 | 472.35 | 10972 | 144338090.15 | 185588 | 11.90 | 10.35 |
02-Apr-2024 | 474.5 | 476.9 | 469.25 | 472.25 | 15340 | 106843049.15 | 126217 | 7.65 | -2.25 |
03-Apr-2024 | 470.05 | 486.15 | 470.05 | 485.05 | 22032 | 227336180.35 | 282637 | 16.10 | 15.00 |
04-Apr-2024 | 487 | 488.8 | 479.55 | 482.75 | 17923 | 139696805.75 | 175472 | 9.25 | -4.25 |
05-Apr-2024 | 482.75 | 490.35 | 474.25 | 487.2 | 16146 | 179147832.15 | 221226 | 16.10 | 4.45 |
08-Apr-2024 | 490 | 490.75 | 476.2 | 480.2 | 17622 | 371974194.6 | 638577 | 14.55 | -9.80 |
09-Apr-2024 | 480.2 | 483.8 | 473 | 477.1 | 22077 | 140850027.6 | 170559 | 10.80 | -3.10 |
10-Apr-2024 | 480.9 | 480.9 | 473.5 | 478 | 13045 | 116423056.6 | 176347 | 7.40 | -2.90 |
12-Apr-2024 | 477.9 | 492 | 474.35 | 488.05 | 28246 | 329489129.05 | 233716 | 17.65 | 10.15 |
15-Apr-2024 | 478.1 | 484.85 | 470.35 | 479.3 | 23296 | 136745247.6 | 286291 | 14.50 | 1.20 |
16-Apr-2024 | 475.75 | 483.7 | 472.4 | 478.2 | 19011 | 252093445.95 | 398241 | 11.30 | 2.45 |
18-Apr-2024 | 480 | 485.5 | 475.7 | 483.7 | 17933 | 196263696.5 | 282240 | 9.80 | 3.70 |
19-Apr-2024 | 478.25 | 486.8 | 470.35 | 484.7 | 22949 | 165100498.7 | 213403 | 16.45 | 6.45 |
22-Apr-2024 | 485 | 488 | 475.45 | 477 | 14894 | 120293765.85 | 141112 | 12.55 | -8.00 |
23-Apr-2024 | 481.75 | 505.75 | 474.7 | 497.8 | 47290 | 1120782777.2 | 1588022 | 31.05 | 16.05 |
24-Apr-2024 | 504 | 504.2 | 483.6 | 487.05 | 32409 | 221829242.25 | 237466 | 20.60 | -16.95 |
25-Apr-2024 | 490 | 495.3 | 487 | 489 | 17808 | 293193448.7 | 427926 | 8.30 | -1.00 |