BSE - Free Realtime Quote INR

Ceigall India Limited (CEIGALL.BO)

Compare
301.65
-2.20
(-0.73%)
As of 9:20:03 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025305.00309.75300.30301.65301.65515
Jan 29, 2025290.05298.45290.00293.65293.6520,326
Jan 28, 2025308.95310.45288.00290.30290.307,882
Jan 27, 2025325.50325.50302.30304.35304.3516,464
Jan 24, 2025322.00322.00316.15317.05317.054,405
Jan 23, 2025321.45324.70318.20319.35319.353,294
Jan 22, 2025329.50329.50318.05321.15321.157,247
Jan 21, 2025325.65329.90324.90325.90325.905,058
Jan 20, 2025325.65330.00325.10327.90327.908,428
Jan 17, 2025329.95330.35325.65328.00328.002,997
Jan 16, 2025324.05332.40324.05330.60330.602,712
Jan 15, 2025327.05329.55321.25323.40323.409,538
Jan 14, 2025311.95333.20310.00329.55329.556,938
Jan 13, 2025316.35321.50309.15309.90309.906,735
Jan 10, 2025335.45335.45319.00322.65322.658,102
Jan 9, 2025339.55340.00330.20330.65330.653,751
Jan 8, 2025339.05343.30338.85339.20339.206,450
Jan 7, 2025332.30348.10332.30343.30343.305,627
Jan 6, 2025342.05344.35332.50336.25336.257,215
Jan 3, 2025347.50350.00341.85343.80343.8010,030
Jan 2, 2025345.05345.95341.25343.35343.3510,125
Jan 1, 2025340.30348.40339.65345.30345.304,643
Dec 31, 2024335.10342.00332.50339.50339.5023,435
Dec 30, 2024351.05352.90335.20337.40337.4017,423
Dec 27, 2024355.55357.20345.25348.50348.5022,139
Dec 26, 2024362.70365.80352.40355.55355.5575,906
Dec 24, 2024349.00349.65341.00344.50344.505,236
Dec 23, 2024353.05354.85342.45347.65347.658,294
Dec 20, 2024352.55361.95351.35353.00353.005,056
Dec 19, 2024354.95361.90354.70358.95358.9521,980
Dec 18, 2024374.25374.30361.50366.50366.5021,589
Dec 17, 2024362.15375.05358.35371.65371.6530,624
Dec 16, 2024361.30367.55358.30362.10362.1030,106
Dec 13, 2024358.95364.50348.95363.55363.555,941
Dec 12, 2024367.00367.00355.00356.45356.4514,773
Dec 11, 2024364.20383.00359.75364.50364.5055,043
Dec 10, 2024365.00376.50344.90364.50364.5024,530
Dec 9, 2024374.50374.50361.10367.50367.5014,911
Dec 6, 2024362.05373.80361.50371.35371.3556,560
Dec 5, 2024362.80362.80349.05358.65358.6522,284
Dec 4, 2024349.00361.10345.00358.80358.8042,609
Dec 3, 2024335.60345.55335.60343.35343.3516,105
Dec 2, 2024342.40342.45338.90341.10341.104,143
Nov 29, 2024338.00342.90336.00341.40341.406,956
Nov 28, 2024336.05340.90334.25337.40337.405,169
Nov 27, 2024330.00336.00326.45334.25334.255,242
Nov 26, 2024330.05330.70323.65328.70328.7020,172
Nov 25, 2024329.65331.25324.85330.55330.559,426
Nov 22, 2024310.25324.35310.25322.80322.8016,130
Nov 21, 2024320.05322.95312.25315.40315.4024,670
Nov 19, 2024297.60319.95297.60317.20317.2045,837
Nov 18, 2024310.90310.90297.00297.55297.5520,694
Nov 14, 2024301.50307.40292.95305.25305.2516,805
Nov 13, 2024316.00316.35302.00302.95302.9546,021
Nov 12, 2024323.15328.55311.10316.10316.1032,551
Nov 11, 2024325.05326.00317.25323.15323.1514,416
Nov 8, 2024341.00342.50322.15323.95323.9531,694
Nov 7, 2024341.00349.00340.00340.55340.5526,880
Nov 6, 2024341.00344.80335.00341.55341.5566,473
Nov 4, 2024368.70369.00353.15354.95354.958,828
Nov 1, 2024357.95368.00352.00364.95364.9511,277
Oct 31, 2024351.25351.25343.10348.55348.5511,182
Oct 29, 2024342.00346.00337.00338.90338.9010,101
Oct 28, 2024340.15346.50335.50342.55342.5527,534
Oct 25, 2024354.60355.00337.50342.90342.9029,331
Oct 24, 2024356.35364.40351.35354.50354.5014,131
Oct 23, 2024364.30371.00357.00358.50358.5040,561
Oct 22, 2024373.75373.75365.00368.30368.3035,943
Oct 21, 2024379.05382.00372.05373.25373.2518,439
Oct 18, 2024374.10380.95369.00379.85379.8537,079
Oct 17, 2024382.50382.50374.75376.85376.8526,647
Oct 16, 2024382.00385.20377.55378.10378.1028,544
Oct 15, 2024383.95383.95376.75378.40378.408,844
Oct 14, 2024380.15384.00376.00381.50381.5030,960
Oct 11, 2024383.05394.00376.85379.95379.95183,964
Oct 10, 2024385.95392.00381.90390.15390.1530,940
Oct 9, 2024377.05391.00377.05383.80383.808,098
Oct 8, 2024377.05385.40372.00381.90381.9014,413
Oct 7, 2024388.05392.00372.30382.35382.3533,945
Oct 4, 2024390.00397.95381.45387.85387.8566,382
Oct 3, 2024377.15394.05377.15390.20390.2028,495
Oct 1, 2024374.95388.45374.95383.80383.8045,067
Sep 30, 2024380.25381.45374.90376.00376.0025,066
Sep 27, 2024384.75386.30379.85380.35380.3517,092
Sep 26, 2024388.85388.85382.85384.45384.4517,527
Sep 25, 2024391.95393.00382.00387.55387.5552,620
Sep 24, 2024395.20395.20383.25389.25389.2534,112
Sep 23, 2024 0.50 Dividend
Sep 23, 2024386.70396.20382.00392.10392.1040,347
Sep 20, 2024383.35385.10376.80379.90379.4043,889
Sep 19, 2024390.10393.45375.05379.90379.4024,145
Sep 18, 2024399.00399.60387.40390.50389.99119,100
Sep 17, 2024377.00381.10374.20376.80376.3013,229
Sep 16, 2024385.00385.95376.45381.40380.9015,981
Sep 13, 2024380.05387.60380.05384.60384.0913,698
Sep 12, 2024378.00383.95374.60380.35379.8534,181
Sep 11, 2024372.05381.75370.00374.50374.0157,219
Sep 10, 2024373.00380.80368.05370.70370.2190,406
Sep 9, 2024379.05379.95368.80369.45368.9616,713
Sep 6, 2024386.15388.30377.25380.35379.8523,357
Sep 5, 2024388.45392.30382.00385.80385.2930,145
Sep 4, 2024383.05394.00381.75390.00389.4924,500
Sep 3, 2024393.40393.45383.35387.55387.0442,820
Sep 2, 2024400.00401.00391.55392.60392.0845,312
Aug 30, 2024392.00403.55390.30393.70393.1886,486
Aug 29, 2024401.00401.90387.20389.25388.7427,002
Aug 28, 2024405.75409.85395.90396.60396.08150,339
Aug 26, 2024402.35405.30390.60394.10393.5842,352
Aug 23, 2024401.05405.95396.25400.75400.22113,998
Aug 22, 2024392.00409.50390.00397.45396.93234,112
Aug 21, 2024389.05397.00386.70391.40390.8837,579
Aug 20, 2024393.90396.15386.10388.85388.34137,205
Aug 19, 2024395.80402.80390.45393.65393.13696,474
Aug 16, 2024379.00396.90372.90393.10392.58187,955
Aug 14, 2024382.65384.45368.30372.70372.21128,340
Aug 13, 2024390.95394.00379.65381.40380.90140,396
Aug 12, 2024397.05400.95389.60390.35389.8490,163
Aug 9, 2024398.95399.75389.20396.95396.43126,071
Aug 8, 2024413.00425.00380.10386.05385.541,189,351

Related Tickers

DBL.BO Dilip Buildcon Limited
407.55
+0.34%
 
NCC.BO NCC Limited
241.70
-0.17%
 
PATELENG.BO Patel Engineering Limited
47.90
+0.74%
 
DBL.NS Dilip Buildcon Limited
407.30
+0.37%
 
PATELENG.NS Patel Engineering Limited
48.09
+1.14%
 
RVNL.BO Rail Vikas Nigam Limited
438.65
+0.37%
 
HCC.NS Hindustan Construction Company Limited
30.92
+0.42%
 
IRCON.NS Ircon International Limited
207.18
+2.21%
 
NBCC.NS NBCC (India) Limited
94.65
+1.60%