Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

CEIGALL INDIA LIMITED (CEIGALL.NS)

Compare
262.70
+1.25
+(0.48%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025261.45265.90258.85262.70262.7064,731
Apr 16, 2025259.35262.30258.05261.45261.4578,504
Apr 15, 2025256.05260.00255.75259.40259.4054,674
Apr 11, 2025262.80262.80253.05254.60254.6060,274
Apr 9, 2025252.95256.60246.55254.85254.8549,064
Apr 8, 2025250.00256.85248.05252.90252.9066,117
Apr 7, 2025238.00250.45235.95247.35247.35184,968
Apr 4, 2025260.00260.85252.90253.75253.75132,633
Apr 3, 2025258.05266.45258.00261.25261.25212,138
Apr 2, 2025264.80266.00255.10265.20265.2087,549
Apr 1, 2025257.90263.10253.50260.15260.15111,179
Mar 28, 2025260.00263.95250.70254.35254.35391,882
Mar 27, 2025255.00263.00251.25258.95258.95665,648
Mar 26, 2025270.00270.00256.10257.75257.75352,517
Mar 25, 2025279.00279.90264.15269.95269.95507,850
Mar 24, 2025263.40279.15263.40278.05278.05394,109
Mar 21, 2025258.45264.75256.85262.95262.95231,739
Mar 20, 2025254.90259.30253.05258.40258.40191,279
Mar 19, 2025244.90255.35243.55254.30254.30296,872
Mar 18, 2025243.00247.85239.25241.20241.20310,117
Mar 17, 2025238.35248.60238.35241.70241.70347,267
Mar 13, 2025245.50247.85241.85243.15243.15109,323
Mar 12, 2025252.35252.35243.60245.40245.40136,690
Mar 11, 2025250.00252.00244.65247.95247.95177,284
Mar 10, 2025268.00268.00250.00254.05254.05107,030
Mar 7, 2025262.00269.55261.05265.10265.10126,416
Mar 6, 2025264.00265.80261.50262.80262.8087,418
Mar 5, 2025254.50264.50254.50261.70261.70128,606
Mar 4, 2025253.00259.75248.55257.35257.3594,398
Mar 3, 2025255.10259.00245.90253.90253.90149,751
Feb 28, 2025259.65261.80256.00257.80257.8088,128
Feb 27, 2025264.60264.60255.55262.85262.85139,274
Feb 25, 2025263.45274.40263.45268.20268.2073,644
Feb 24, 2025272.00272.20263.45268.00268.0076,306
Feb 21, 2025270.00281.85266.45274.75274.75297,574
Feb 20, 2025255.55265.00255.55263.95263.95106,869
Feb 19, 2025246.50257.45245.20255.45255.45200,389
Feb 18, 2025257.50257.65241.85246.60246.60296,464
Feb 17, 2025270.15271.20253.00255.25255.25303,320
Feb 14, 2025283.90289.65267.80270.90270.90116,081
Feb 13, 2025279.50285.30276.50282.45282.4599,627
Feb 12, 2025282.10283.90269.05277.35277.35140,386
Feb 11, 2025293.65294.45282.00284.10284.10117,135
Feb 10, 2025293.50298.90286.75294.45294.45111,967
Feb 7, 2025294.75296.25290.40292.30292.3088,942
Feb 6, 2025296.20296.50293.50294.05294.0556,567
Feb 5, 2025296.95301.15293.00293.85293.85148,186
Feb 4, 2025296.95302.70292.90294.50294.50158,503
Feb 3, 2025300.00302.95294.50296.05296.0560,362
Feb 1, 2025304.00318.25301.00303.35303.35121,568
Jan 31, 2025304.20307.25300.75305.70305.7077,643
Jan 30, 2025297.00305.80293.30304.20304.20151,674
Jan 29, 2025294.50298.50289.50291.95291.95378,452
Jan 28, 2025308.50309.45288.05290.15290.15302,028
Jan 27, 2025323.95323.95301.30304.85304.85203,315
Jan 24, 2025318.00321.95316.30317.15317.1545,431
Jan 23, 2025321.50324.80318.00319.40319.4037,948
Jan 22, 2025324.00326.05318.10321.50321.5076,487
Jan 21, 2025328.00330.00324.30326.30326.3045,361
Jan 20, 2025330.00330.30325.25328.80328.8055,366
Jan 17, 2025328.00330.75326.10327.80327.8047,102
Jan 16, 2025328.00332.80325.50330.80330.8092,903
Jan 15, 2025328.60329.25321.25323.80323.8061,886
Jan 14, 2025311.30333.65310.75328.70328.70145,538
Jan 13, 2025317.60322.40309.05309.95309.95132,988
Jan 10, 2025331.05332.00319.45324.00324.00173,142
Jan 9, 2025339.95339.95330.10331.05331.0586,157
Jan 8, 2025343.50343.50339.00339.40339.4064,313
Jan 7, 2025339.80348.35336.10343.25343.25158,781
Jan 6, 2025345.00345.00332.20337.05337.05147,468
Jan 3, 2025340.60351.00340.60344.50344.50152,326
Jan 2, 2025346.85346.85341.30343.60343.6064,424
Jan 1, 2025340.00348.50338.55345.30345.3096,647
Dec 31, 2024334.95342.50333.40339.80339.80164,457
Dec 30, 2024352.90352.90335.00336.65336.65274,266
Dec 27, 2024355.95357.00345.00348.75348.75255,039
Dec 26, 2024361.00366.00351.20355.55355.551,196,240
Dec 24, 2024352.65352.65340.50344.00344.00198,454
Dec 23, 2024355.15355.95342.00348.30348.30209,895
Dec 20, 2024358.00361.75351.05353.55353.55175,666
Dec 19, 2024353.05362.50353.05359.45359.45130,138
Dec 18, 2024374.00374.90361.45366.20366.20206,838
Dec 17, 2024363.15375.90358.15370.65370.65383,046
Dec 16, 2024363.40367.50360.05362.25362.25276,280
Dec 13, 2024355.00365.00348.35363.40363.40235,477
Dec 12, 2024368.45368.45354.50356.85356.85260,551
Dec 11, 2024367.80383.00362.00364.95364.951,037,536
Dec 10, 2024369.00376.40345.50364.45364.45537,482
Dec 9, 2024371.00371.95360.20367.55367.55344,549
Dec 6, 2024364.00374.00361.25371.40371.40720,835
Dec 5, 2024360.00362.90349.30358.20358.20374,335
Dec 4, 2024347.80362.00344.30359.15359.15624,858
Dec 3, 2024341.95345.50340.85342.70342.70115,833
Dec 2, 2024342.20344.35338.20340.80340.80131,601
Nov 29, 2024337.55346.00335.20342.20342.20196,906
Nov 28, 2024337.75341.00334.10338.20338.20161,585
Nov 27, 2024330.00336.95326.15334.30334.30342,594
Nov 26, 2024331.95331.95323.40328.95328.95201,522
Nov 25, 2024328.10331.50323.70330.55330.55232,346
Nov 22, 2024316.00324.90313.25323.20323.20176,393
Nov 21, 2024319.00319.00312.20315.75315.75166,429
Nov 19, 2024299.00320.80298.10317.20317.20468,816
Nov 18, 2024308.00308.00297.00297.55297.55257,941
Nov 14, 2024303.55307.50293.00304.95304.95459,033
Nov 13, 2024313.50317.30302.00303.00303.00361,147
Nov 12, 2024322.45329.20310.00315.45315.45457,560
Nov 11, 2024325.05327.25317.10322.45322.45329,333
Nov 8, 2024341.05342.95320.80325.05325.05647,953
Nov 7, 2024341.70349.15340.00340.60340.60223,201
Nov 6, 2024341.15344.50335.00341.50341.50520,815
Nov 4, 2024369.90370.00353.00355.40355.40229,850
Nov 1, 2024355.00368.35351.55365.10365.10250,584
Oct 31, 2024349.00352.00343.10349.15349.15148,899
Oct 29, 2024344.00345.65337.00338.45338.45123,525
Oct 28, 2024342.25346.35336.00342.65342.65146,970
Oct 25, 2024354.05355.65337.30342.10342.10231,830
Oct 24, 2024360.15362.00351.40354.30354.30150,089
Oct 23, 2024367.00371.00356.15358.90358.90304,246
Oct 22, 2024375.95375.95365.00368.10368.10206,218
Oct 21, 2024379.95381.60372.50373.20373.20117,748
Oct 18, 2024374.25380.80369.00379.40379.40205,118
Oct 17, 2024379.70387.00375.00376.60376.60193,210
Oct 16, 2024383.00385.45377.30378.10378.10379,344
Oct 15, 2024381.90383.70376.60378.40378.40131,809
Oct 14, 2024380.95384.20376.00381.80381.80213,350
Oct 11, 2024390.15394.60377.00379.85379.85342,356
Oct 10, 2024383.60392.00381.40390.10390.10574,533
Oct 9, 2024385.00391.25382.00383.35383.35212,982
Oct 8, 2024382.55385.70371.10383.85383.85268,661
Oct 7, 2024392.00392.90372.10382.65382.65376,254
Oct 4, 2024390.20397.00381.80388.00388.00561,640
Oct 3, 2024379.00394.60378.00390.15390.15756,935
Oct 1, 2024376.20388.80375.10385.75385.75510,742
Sep 30, 2024380.90382.00375.05376.30376.30174,821
Sep 27, 2024385.95387.00380.00380.35380.35232,288
Sep 26, 2024388.00388.00382.70384.75384.75268,268
Sep 25, 2024391.00394.70382.30387.90387.90354,650
Sep 24, 2024394.55395.00383.50388.70388.70586,214
Sep 23, 2024 0.5 Dividend
Sep 23, 2024384.00396.90381.65392.25392.25635,474
Sep 20, 2024381.65385.20377.00379.95379.45362,503
Sep 19, 2024390.90393.15375.00379.55379.05490,009
Sep 18, 2024399.00399.60387.50390.90390.392,517,765
Sep 17, 2024381.65381.65374.50377.20376.70251,178
Sep 16, 2024385.00386.00376.60381.75381.25469,766
Sep 13, 2024384.00387.50380.55384.75384.24348,843
Sep 12, 2024378.95384.00374.50380.45379.95592,066
Sep 11, 2024373.00382.00370.80375.05374.56605,551
Sep 10, 2024374.00380.45367.90370.45369.96573,384
Sep 9, 2024379.45379.60368.50369.45368.96527,229
Sep 6, 2024386.95388.85377.25381.40380.90700,386
Sep 5, 2024390.00391.50381.80386.00385.49511,565
Sep 4, 2024382.30394.20382.30390.90390.39528,786
Sep 3, 2024393.40393.95383.40387.85387.34558,055
Sep 2, 2024400.00402.00391.70392.90392.38557,247
Aug 30, 2024392.75403.70390.10394.05393.53864,163
Aug 29, 2024400.95401.40387.15389.15388.64825,213
Aug 28, 2024408.05409.95396.00396.85396.33788,103
Aug 26, 2024404.85404.90391.10393.80393.28728,742
Aug 23, 2024401.40406.10396.50400.95400.42911,770
Aug 22, 2024391.00409.70389.75397.30396.781,806,007
Aug 21, 2024390.00397.60386.20390.85390.34604,419
Aug 20, 2024394.00396.00386.00389.10388.59699,752
Aug 19, 2024398.00402.50391.05393.90393.381,265,384
Aug 16, 2024380.00397.40373.10392.80392.281,464,796
Aug 14, 2024382.95385.00368.20372.25371.76909,917
Aug 13, 2024390.00394.00379.30381.15380.65999,278
Aug 12, 2024398.00400.75389.05390.30389.791,195,723
Aug 9, 2024398.00399.90389.05397.05396.532,584,165
Aug 8, 2024419.00424.80383.25386.75386.2414,377,490

Related Tickers

DREDGECORP.BO Dredging Corporation of India Limited
603.85
-1.34%
 
INDIANHUME.NS The Indian Hume Pipe Company Limited
401.50
+0.71%
 
GARUDA.NS GARUDA CONSTRUCT N ENG L
112.97
+2.57%
 
GPTINFRA.BO GPT Infraprojects Limited
138.75
+6.81%
 
MOLDTECH.BO MOLD-TEK TECHNOLOGIES LTD.
150.65
-2.08%
 
SEPC.BO SEPC Limited
15.26
+0.59%
 
KPEL.BO K.P. Energy Limited
409.35
-0.55%
 
ASHOKA.BO Ashoka Buildcon Limited
194.20
+0.03%
 
BLKASHYAP.NS B.L. Kashyap and Sons Limited
65.77
+9.47%
 
HGINFRA.NS H.G. Infra Engineering Limited
1,122.00
+0.38%