BSE - Free Realtime Quote INR

Ceinsys Tech Limited (CEINSYSTECH.BO)

1,400.00
-32.65
(-2.28%)
As of 9:43:21 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,400.001,413.901,365.001,400.001,400.0010,710
Jun 12, 20251,488.001,488.001,425.001,432.651,432.6531,484
Jun 11, 20251,489.001,509.001,455.001,470.251,470.2529,994
Jun 10, 20251,477.001,495.001,456.001,476.801,476.8024,639
Jun 9, 20251,480.001,539.851,404.251,462.501,462.50102,969
Jun 6, 20251,471.001,484.001,465.001,478.151,478.1523,740
Jun 5, 20251,462.001,499.851,460.001,468.401,468.4033,734
Jun 4, 20251,515.301,530.001,457.101,480.551,480.5533,110
Jun 3, 20251,467.701,490.001,416.601,465.301,465.3040,062
Jun 2, 20251,514.001,521.001,437.801,458.401,458.4050,427
May 30, 20251,552.201,574.801,498.001,511.101,511.1038,928
May 29, 20251,527.001,573.001,527.001,548.551,548.5546,429
May 28, 20251,520.001,535.001,500.001,526.101,526.1032,135
May 27, 20251,503.501,527.951,482.301,496.701,496.7027,320
May 26, 20251,506.001,537.851,492.901,502.801,502.8029,428
May 23, 20251,530.001,537.001,484.001,498.701,498.7020,598
May 22, 20251,538.851,538.851,492.001,499.501,499.5024,811
May 21, 20251,540.001,558.801,509.801,538.851,538.8521,808
May 20, 20251,560.001,583.001,506.651,532.451,532.4527,582
May 19, 20251,548.151,583.001,539.001,557.201,557.2038,208
May 16, 20251,556.601,575.001,541.301,548.151,548.1533,334
May 15, 20251,618.801,623.801,535.001,556.601,556.6044,638
May 14, 20251,618.001,628.001,590.001,603.801,603.8080,728
May 13, 20251,575.001,616.901,566.701,590.101,590.1050,341
May 12, 20251,566.451,566.451,532.001,566.451,566.4557,616
May 9, 20251,456.001,512.001,449.001,491.901,491.9049,400
May 8, 20251,550.001,585.001,480.001,508.901,508.9045,799
May 7, 20251,550.001,638.001,502.001,515.601,515.6065,100
May 6, 20251,700.001,713.901,576.451,576.451,576.45120,553
May 5, 20251,625.001,659.401,625.001,659.401,659.4058,124
May 2, 20251,580.001,584.051,512.051,580.401,580.4085,162
Apr 30, 20251,462.001,510.551,462.001,508.651,508.6562,785
Apr 29, 20251,452.051,476.001,380.001,438.651,438.6578,970
Apr 28, 20251,456.001,499.901,451.251,451.251,451.2557,341
Apr 25, 20251,602.001,618.951,527.601,527.601,527.6068,673
Apr 24, 20251,612.451,662.001,580.251,607.951,607.9527,544
Apr 23, 20251,695.001,720.001,601.001,612.451,612.4540,832
Apr 22, 20251,692.001,732.201,670.001,684.551,684.5574,673
Apr 21, 20251,564.101,649.751,564.101,649.751,649.7544,197
Apr 17, 20251,578.001,615.751,553.051,571.201,571.2032,406
Apr 16, 20251,509.901,548.301,460.101,548.301,548.3050,466
Apr 15, 20251,450.001,474.601,432.601,474.601,474.6043,221
Apr 11, 20251,465.001,472.451,370.051,404.401,404.4046,982
Apr 9, 20251,346.101,407.001,285.651,402.351,402.3562,196
Apr 8, 20251,444.951,460.001,325.951,346.151,346.1576,475
Apr 7, 20251,395.701,395.701,395.701,395.701,395.7011,583
Apr 4, 20251,545.001,597.001,460.001,469.151,469.1580,582
Apr 3, 20251,440.001,533.401,426.151,533.401,533.4027,130
Apr 2, 20251,424.001,477.051,352.651,460.401,460.4030,982
Apr 1, 20251,364.951,420.001,327.651,406.751,406.7527,294
Mar 28, 20251,430.051,443.951,335.151,362.351,362.3554,568
Mar 27, 20251,490.001,491.001,390.301,405.401,405.4049,241
Mar 26, 20251,500.001,547.001,435.001,452.851,452.8522,638
Mar 25, 20251,510.001,583.001,480.001,507.901,507.9034,278
Mar 24, 20251,603.851,603.851,483.901,510.001,510.0039,413
Mar 21, 20251,539.801,597.901,500.001,562.001,562.0031,892
Mar 20, 20251,499.801,539.351,490.001,538.951,538.9536,914
Mar 19, 20251,419.951,473.001,400.001,466.051,466.0535,945
Mar 18, 20251,360.001,431.351,313.201,409.101,409.1041,083
Mar 17, 20251,420.001,440.001,353.001,363.201,363.2030,614
Mar 13, 20251,418.001,448.401,387.051,423.201,423.2046,578
Mar 12, 20251,300.001,379.451,248.151,379.451,379.4582,533
Mar 11, 20251,332.151,349.351,313.801,313.801,313.8033,618
Mar 10, 20251,485.951,489.001,382.901,382.901,382.9025,535
Mar 7, 20251,396.001,463.001,361.001,455.651,455.6537,154
Mar 6, 20251,399.001,419.801,380.001,396.151,396.1567,409
Mar 5, 20251,300.001,352.201,260.001,352.201,352.2051,060
Mar 4, 20251,268.951,387.001,268.951,287.851,287.85167,532
Mar 3, 20251,380.001,397.351,335.701,335.701,335.7020,577
Feb 28, 20251,463.851,463.851,406.001,406.001,406.0031,274
Feb 27, 20251,615.001,615.001,479.951,479.951,479.9524,023
Feb 25, 20251,500.001,600.451,472.151,557.801,557.8034,619
Feb 24, 20251,570.351,588.701,522.801,524.251,524.2530,302
Feb 21, 20251,650.001,674.951,580.301,602.901,602.9030,657
Feb 20, 20251,674.001,748.901,615.001,657.251,657.2520,955
Feb 19, 20251,600.201,725.001,572.651,682.151,682.1549,289
Feb 18, 20251,711.051,810.001,647.701,648.201,648.2061,111
Feb 17, 20251,840.001,840.001,716.651,734.401,734.4044,968
Feb 14, 20251,799.001,886.651,750.001,807.001,807.0079,800
Feb 13, 20251,796.851,796.851,760.001,796.851,796.8565,779
Feb 12, 20251,711.301,711.301,576.001,711.301,711.30108,249
Feb 11, 20251,660.001,735.001,605.801,629.851,629.8545,688
Feb 10, 20251,812.101,822.001,686.001,690.301,690.3034,207
Feb 7, 20251,744.001,789.901,720.051,774.701,774.7034,668
Feb 6, 20251,640.351,704.801,640.351,704.701,704.7033,408
Feb 5, 20251,549.301,623.651,549.301,623.651,623.6511,982
Feb 4, 20251,639.701,639.701,540.001,546.351,546.3550,028
Feb 3, 20251,729.851,780.001,619.401,619.401,619.4058,811
Feb 1, 20251,689.901,718.451,640.001,704.601,704.6070,291
Jan 31, 20251,579.901,637.101,525.101,636.651,636.6556,786
Jan 30, 20251,570.001,601.501,531.251,559.151,559.1598,284
Jan 29, 20251,409.051,525.251,385.001,525.251,525.2563,252
Jan 28, 20251,450.001,500.001,446.701,452.651,452.65247,227
Jan 27, 20251,522.801,522.801,522.801,522.801,522.806,431
Jan 24, 20251,630.201,679.001,602.901,602.901,602.9048,932
Jan 23, 20251,770.001,770.001,687.251,687.251,687.2581,647
Jan 22, 20251,885.001,887.901,776.051,776.051,776.0534,005
Jan 21, 20251,899.801,939.901,830.001,869.501,869.5019,270
Jan 20, 20251,919.901,919.901,835.001,874.451,874.4518,336
Jan 17, 20251,863.001,900.001,812.801,877.751,877.7528,488
Jan 16, 20251,950.201,999.001,875.051,889.001,889.0044,987
Jan 15, 20252,059.952,059.951,902.201,965.651,965.6544,783
Jan 14, 20252,015.052,088.301,950.001,974.401,974.4086,799
Jan 13, 20251,999.051,999.051,945.051,999.051,999.05188,939
Jan 10, 20251,870.001,903.901,861.001,903.901,903.9049,723
Jan 9, 20251,894.001,894.001,793.001,813.251,813.2539,253
Jan 8, 20251,940.001,978.001,846.551,874.851,874.8553,630
Jan 7, 20251,942.052,015.001,920.001,943.701,943.7041,209
Jan 6, 20252,105.002,105.001,915.001,922.901,922.9069,776
Jan 3, 20251,946.952,011.301,915.652,011.302,011.3059,589
Jan 2, 20251,785.001,915.551,785.001,915.551,915.5542,946
Jan 1, 20251,851.001,941.901,796.451,824.351,824.3545,976
Dec 31, 20241,930.001,930.001,855.201,891.001,891.0044,849
Dec 30, 20241,900.001,965.701,880.201,952.801,952.8091,083

Related Tickers

INTERARCH.NS Interarch Building Solutions Limited
2,195.80
+1.06%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
219.36
-1.64%
 
RPPINFRA.BO R.P.P. Infra Projects Limited
135.10
0.00%
 
STAL.BO Storage Technologies and Automation Limited
87.65
0.00%
 
MADHAVIPL.BO Madhav Infra Projects Limited
14.35
-1.51%
 
EMSLIMITED.BO EMS Limited
572.50
-1.75%
 
RAJESH.BO Rajesh Power Services Limited
1,310.00
-1.31%
 
AXISCADES.NS AXISCADES Technologies Limited
1,124.00
-1.19%
 
VINDHYATEL.NS Vindhya Telelinks Limited
1,677.80
-1.33%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
135.00
0.00%