tiprankstipranks
Trending News
More News >
CIE Automotive India Ltd (IN:CIEINDIA)
:CIEINDIA
India Market
Advertisement

CIE Automotive India Ltd (CIEINDIA) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
426.60
428.00
415.80
416.65
416.65
-3.01%
14,533
1.67
Sep 25, 2025
434.85
441.50
427.65
429.60
429.60
-1.69%
34,430
4.17
Sep 24, 2025
428.00
445.00
426.20
437.00
437.00
+1.58%
22,845
2.85
Sep 23, 2025
444.05
447.45
428.00
430.20
430.20
-3.02%
16,268
2.09
Sep 22, 2025
436.55
448.00
433.00
443.60
443.60
+1.56%
28,046
3.79
Sep 19, 2025
433.00
442.75
428.00
436.80
436.80
+0.96%
30,928
4.38
Sep 18, 2025
428.65
435.00
422.30
432.65
432.65
+2.89%
46,662
7.25
Sep 17, 2025
405.20
427.15
405.20
420.50
420.50
+3.30%
51,690
9.14
Sep 16, 2025
401.65
408.95
401.65
407.05
407.05
+0.46%
4,357
0.77
Sep 15, 2025
409.85
409.85
404.10
405.20
405.20
-0.02%
2,443
0.42
Sep 12, 2025
404.95
409.80
403.65
405.30
405.30
+1.08%
5,762
0.98
Sep 11, 2025
402.35
403.50
400.00
400.95
400.95
-0.01%
2,658
0.42
Sep 10, 2025
403.95
407.55
400.00
401.00
401.00
-0.85%
6,629
0.92
Sep 09, 2025
405.30
410.15
400.90
404.45
404.45
-0.20%
5,253
0.72
Sep 08, 2025
396.95
409.00
396.10
405.25
405.25
+2.69%
14,440
1.98
Sep 05, 2025
394.00
396.95
388.70
394.65
394.65
+0.30%
9,587
1.32
Sep 04, 2025
404.00
404.00
390.05
393.45
393.45
-1.43%
1,905
0.26
Sep 03, 2025
400.70
402.90
395.85
399.15
399.15
-0.04%
4,917
0.68
Sep 02, 2025
387.00
409.15
387.00
399.30
399.30
+3.14%
9,920
1.38
Sep 01, 2025
384.55
389.70
384.35
387.15
387.15
+0.69%
3,752
0.52
Aug 29, 2025
388.45
390.00
382.20
384.50
384.50
-1.37%
4,955
0.68
Aug 28, 2025
387.05
393.70
386.85
389.85
389.85
+0.72%
4,540
0.63
Aug 26, 2025
399.00
399.00
384.55
387.05
387.05
-2.95%
4,311
0.59
Aug 25, 2025
401.90
401.90
397.00
398.80
398.80
+0.08%
1,561
0.22
Aug 22, 2025
402.30
404.05
397.00
398.50
398.50
-0.61%
3,352
0.46
Aug 21, 2025
403.95
403.95
400.00
400.95
400.95
-0.53%
3,938
0.54
Aug 20, 2025
404.25
406.25
399.60
403.10
403.10
-0.41%
4,034
0.55
Aug 19, 2025
399.35
412.90
397.05
404.75
404.75
+1.77%
5,903
0.81
Aug 18, 2025
396.15
399.55
395.80
397.70
397.70
+0.62%
4,789
0.65
Aug 14, 2025
410.30
410.30
393.50
395.25
395.25
+0.55%
3,120
0.42
Aug 13, 2025
400.00
400.00
391.10
393.10
393.10
-0.88%
3,111
0.42
Aug 12, 2025
392.00
399.05
392.00
396.60
396.60
-0.21%
5,104
0.69
Aug 11, 2025
396.20
400.60
394.45
397.45
397.45
-0.34%
3,202
0.42
Aug 08, 2025
410.00
410.00
397.85
398.80
398.80
-0.26%
5,011
0.66
Aug 07, 2025
400.00
402.60
396.00
399.85
399.85
-0.88%
5,163
0.68
Aug 06, 2025
406.65
408.20
402.20
403.40
403.40
-0.95%
2,766
0.36
Aug 05, 2025
404.05
409.50
404.00
407.25
407.25
+0.27%
2,401
0.31
Aug 04, 2025
405.25
407.00
404.50
406.15
406.15
+0.15%
2,904
0.37
Aug 01, 2025
409.00
411.15
402.50
405.55
405.55
+0.63%
2,640
0.33
Jul 31, 2025
410.00
410.00
400.60
403.00
403.00
-1.12%
5,521
0.69
Jul 30, 2025
404.75
411.90
403.35
407.55
407.55
+0.80%
5,201
0.65
Jul 29, 2025
400.00
409.05
400.00
404.30
404.30
-0.19%
2,510
0.31
Jul 28, 2025
415.40
416.15
403.00
405.05
405.05
-2.06%
4,408
0.55
Jul 25, 2025
423.00
423.00
412.25
413.55
413.55
-2.38%
4,880
0.60
Jul 24, 2025
419.10
425.90
419.10
423.65
423.65
+0.94%
4,893
0.60
Jul 23, 2025
419.75
424.85
418.55
419.70
419.70
-0.72%
4,241
0.52
Jul 22, 2025
420.25
435.20
420.25
422.75
422.75
-1.40%
7,157
0.85
Jul 21, 2025
433.50
433.50
425.00
428.75
428.75
-0.07%
6,817
0.77
Jul 18, 2025
434.25
437.00
427.90
429.05
429.05
-1.20%
1,394
0.15
Jul 17, 2025
438.00
441.30
432.85
434.25
434.25
-0.48%
11,209
1.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis