NSE - Free Realtime Quote INR

CIE Automotive India Limited (CIEINDIA.NS)

Compare
452.50
-4.05
(-0.89%)
As of 3:10:13 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025456.55456.55442.80452.50452.50135,632
Jan 24, 2025456.90459.20452.00456.55456.55215,352
Jan 23, 2025462.00469.90456.20459.15459.1586,571
Jan 22, 2025467.00467.00455.00462.00462.0070,650
Jan 21, 2025473.00475.10461.00464.50464.5077,879
Jan 20, 2025473.00475.50468.00471.40471.4035,659
Jan 17, 2025471.40476.95471.40474.70474.70102,109
Jan 16, 2025465.70478.55465.30475.85475.85128,739
Jan 15, 2025460.00467.90455.55463.25463.2593,194
Jan 14, 2025457.00464.80452.40459.70459.70567,346
Jan 13, 2025451.00460.10449.30457.10457.10427,309
Jan 10, 2025460.50461.00455.30457.85457.8590,729
Jan 9, 2025460.95466.45457.10460.70460.7075,359
Jan 8, 2025468.00470.25459.10460.95460.95109,635
Jan 7, 2025471.50471.95465.50468.95468.9595,443
Jan 6, 2025488.95488.95468.90471.80471.80175,388
Jan 3, 2025484.55492.70482.05486.45486.45240,366
Jan 2, 2025485.85489.50477.25484.55484.55178,588
Jan 1, 2025467.00498.35467.00486.25486.25371,560
Dec 31, 2024458.00472.65455.00470.75470.75138,223
Dec 30, 2024474.00474.00455.15459.90459.90240,138
Dec 27, 2024471.25476.95468.30471.95471.9573,038
Dec 26, 2024482.00486.00469.00470.30470.30267,956
Dec 24, 2024466.30484.30463.25481.15481.15506,933
Dec 23, 2024465.25470.45457.00466.30466.30136,012
Dec 20, 2024476.70477.45458.65460.85460.85147,538
Dec 19, 2024476.00481.90473.15476.70476.7098,994
Dec 18, 2024489.80490.00481.00483.20483.20130,262
Dec 17, 2024497.10503.50485.00485.70485.7096,443
Dec 16, 2024494.00499.60493.25497.10497.10163,152
Dec 13, 2024500.50503.85491.90496.95496.95118,793
Dec 12, 2024510.00514.00500.15501.95501.95119,780
Dec 11, 2024515.00521.10504.80514.15514.15293,296
Dec 10, 2024488.95519.35484.00508.05508.051,869,877
Dec 9, 2024480.85487.00477.25483.95483.95136,095
Dec 6, 2024489.90490.55480.70481.30481.30367,249
Dec 5, 2024484.80489.00480.50487.00487.00468,513
Dec 4, 2024483.00486.00474.75484.05484.05473,820
Dec 3, 2024482.60493.85479.00480.15480.15243,969
Dec 2, 2024480.55484.50477.25483.10483.1082,419
Nov 29, 2024477.00486.00474.55480.30480.30205,630
Nov 28, 2024480.05486.65474.95476.45476.45139,713
Nov 27, 2024480.00485.35475.05483.15483.15166,897
Nov 26, 2024465.00477.75465.00476.20476.20144,363
Nov 25, 2024460.00471.55458.55464.55464.551,439,172
Nov 22, 2024460.75462.80453.10455.00455.001,331,160
Nov 21, 2024467.00469.00456.90459.50459.50553,349
Nov 19, 2024465.05473.75465.00467.00467.0083,598
Nov 18, 2024473.05474.70459.85463.80463.80127,443
Nov 14, 2024470.90481.45466.75471.70471.70415,149
Nov 13, 2024471.20473.30457.70470.90470.90142,545
Nov 12, 2024479.15480.45470.30474.10474.1065,447
Nov 11, 2024479.00480.65472.30474.90474.90146,061
Nov 8, 2024498.45500.35477.00481.40481.40139,716
Nov 7, 2024508.90508.90495.60497.15497.1572,242
Nov 6, 2024494.35511.25492.50505.55505.55260,217
Nov 5, 2024496.70503.90489.80490.70490.70341,341
Nov 4, 2024501.05503.90488.05498.15498.15114,741
Nov 1, 2024509.00509.00496.85501.05501.0519,908
Oct 31, 2024492.50520.00492.50496.80496.80501,135
Oct 30, 2024485.00495.00484.55492.50492.5095,897
Oct 29, 2024487.00492.95481.55485.00485.00152,648
Oct 28, 2024499.20499.25484.30485.85485.85166,190
Oct 25, 2024499.05503.00487.25496.05496.05201,453
Oct 24, 2024514.00517.75501.10502.60502.6098,132
Oct 23, 2024510.00523.15501.00514.00514.00227,492
Oct 22, 2024525.10529.20506.90510.05510.05131,433
Oct 21, 2024536.60536.60524.70529.90529.90146,340
Oct 18, 2024528.85538.00518.65533.15533.15138,589
Oct 17, 2024546.80546.80526.10528.85528.85103,977
Oct 16, 2024539.75550.00533.65543.25543.25251,956
Oct 15, 2024542.95558.00535.30537.10537.10380,279
Oct 14, 2024537.25543.20533.05535.05535.05282,786
Oct 11, 2024541.95551.95538.60541.20541.20206,917
Oct 10, 2024542.90549.95542.00544.90544.9066,930
Oct 9, 2024544.95550.00537.85542.75542.75125,183
Oct 8, 2024527.90554.50521.90538.80538.80473,695
Oct 7, 2024566.95566.95524.25527.90527.90970,509
Oct 4, 2024555.00578.00545.20551.95551.95140,795
Oct 3, 2024558.55573.60554.10557.15557.15388,648
Oct 1, 2024557.95572.45552.70569.60569.60172,512
Sep 30, 2024546.40562.60536.55557.40557.40392,560
Sep 27, 2024546.10556.40541.40544.30544.30195,490
Sep 26, 2024568.00569.55542.25549.95549.95753,787
Sep 25, 2024587.90588.55563.65566.85566.85378,842
Sep 24, 2024594.75599.20580.75585.35585.35214,516
Sep 23, 2024590.00598.00582.10590.90590.90245,133
Sep 20, 2024580.00589.60573.75587.70587.70148,155
Sep 19, 2024579.95583.40561.90577.35577.35212,560
Sep 18, 2024565.35578.30560.30576.25576.25184,991
Sep 17, 2024567.90568.00557.05565.35565.35148,601
Sep 16, 2024566.60566.60553.95564.20564.20246,707
Sep 13, 2024562.35565.30556.95561.70561.70111,845
Sep 12, 2024551.00567.00547.80560.30560.30618,817
Sep 11, 2024555.00559.90548.45553.55553.55156,078
Sep 10, 2024559.85564.25549.90554.20554.20222,876
Sep 9, 2024562.00566.40552.10558.15558.15184,051
Sep 6, 2024570.60589.60561.35567.15567.15200,509
Sep 5, 2024584.35585.25572.60574.00574.00188,481
Sep 4, 2024580.60593.90579.20580.55580.55434,140
Sep 3, 2024588.40602.85583.30585.05585.05784,193
Sep 2, 2024588.05594.00580.40588.40588.40151,784
Aug 30, 2024590.50590.50575.65584.25584.25294,114
Aug 29, 2024588.00591.70578.20586.70586.70245,332
Aug 28, 2024584.95591.00573.70584.05584.05293,831
Aug 27, 2024576.25585.00570.30582.75582.75186,526
Aug 26, 2024570.00579.00567.15577.10577.10125,443
Aug 23, 2024574.95580.00567.30572.40572.40153,812
Aug 22, 2024559.85574.95553.10571.40571.40281,756
Aug 21, 2024553.65561.75549.00558.05558.05356,660
Aug 20, 2024530.25557.50528.15553.65553.65748,702
Aug 19, 2024532.00540.95527.30530.20530.20119,322
Aug 16, 2024533.30534.95522.85531.30531.30100,453
Aug 14, 2024533.60533.60520.20523.85523.85239,287
Aug 13, 2024546.50547.45525.55531.50531.50291,529
Aug 12, 2024539.10547.35538.10543.90543.90112,625
Aug 9, 2024548.00549.95541.50547.25547.25341,422
Aug 8, 2024562.80563.35544.00545.45545.45217,856
Aug 7, 2024551.90566.40549.65563.70563.70163,488
Aug 6, 2024555.00563.90543.20547.50547.50344,332
Aug 5, 2024564.80569.70546.15549.00549.00381,864
Aug 2, 2024584.90584.90569.05575.00575.00648,664
Aug 1, 2024589.60593.15584.45589.90589.90117,982
Jul 31, 2024599.05600.00586.50588.40588.40148,347
Jul 30, 2024590.00607.90574.80599.05599.05253,650
Jul 29, 2024597.50597.50575.85581.00581.00460,913
Jul 26, 2024587.00599.00580.00589.00589.001,544,955
Jul 25, 2024585.00590.00581.05583.80583.8066,397
Jul 24, 2024589.40596.00584.10591.55591.55137,584
Jul 23, 2024590.20594.90555.00585.60585.60189,694
Jul 22, 2024582.00595.00573.65590.20590.20225,898
Jul 19, 2024583.05595.60569.45587.85587.85623,024
Jul 18, 2024612.55614.75600.00606.65606.65257,087
Jul 16, 2024595.80618.20594.20612.55612.55354,982
Jul 15, 2024600.00603.00588.10591.85591.85122,170
Jul 12, 2024610.00610.10589.30597.45597.45459,904
Jul 11, 2024605.90608.95598.95605.70605.70208,735
Jul 10, 2024620.00622.00595.30601.80601.80338,945
Jul 9, 2024612.00622.40607.05619.00619.00283,701
Jul 8, 2024617.95618.95603.90609.85609.85421,030
Jul 5, 2024600.80614.00594.60612.15612.15637,156
Jul 4, 2024598.90601.95590.60599.10599.10224,945
Jul 3, 2024602.60603.80590.25595.45595.45206,308
Jul 2, 2024583.90609.85581.55599.60599.60743,756
Jul 1, 2024581.10605.00572.45586.10586.10683,245
Jun 28, 2024589.30594.65568.00572.30572.30531,394
Jun 27, 2024575.00589.00563.00582.80582.80442,426
Jun 26, 2024576.45581.95569.25575.50575.50210,666
Jun 25, 2024573.95577.90566.40572.70572.70173,710
Jun 24, 2024567.70574.35558.55569.85569.85177,256
Jun 21, 2024570.00579.00561.10565.20565.20365,878
Jun 20, 2024572.05580.50565.55568.45568.45218,493
Jun 19, 2024584.80584.80569.60572.05572.05237,412
Jun 18, 2024578.10586.50574.10582.10582.10354,348
Jun 14, 2024585.00589.00568.00569.55569.55295,182
Jun 13, 2024 5.00 Dividend
Jun 13, 2024581.00585.00575.00580.05580.05835,731
Jun 12, 2024565.00586.90562.55581.00576.001,150,346
Jun 11, 2024570.35570.45559.00561.75556.92574,860
Jun 10, 2024553.30578.25551.70566.10561.23900,492
Jun 7, 2024548.00560.00542.80553.30548.54535,850
Jun 6, 2024539.00554.70532.30544.40539.72509,471
Jun 5, 2024514.50539.55513.25536.50531.88402,337
Jun 4, 2024532.00536.70486.55521.35516.86738,069
Jun 3, 2024544.45545.95530.10537.85533.22368,964
May 31, 2024544.45544.45529.35532.65528.07352,334
May 30, 2024539.45545.60534.30540.95536.29296,963
May 29, 2024540.00547.00536.15539.45534.81731,869
May 28, 2024543.65545.00530.55541.95537.29443,364
May 27, 2024557.00557.35533.00539.40534.76739,948
May 24, 2024537.10556.95530.00554.50549.731,959,763
May 23, 2024534.00545.45524.25541.30536.641,673,582
May 22, 2024502.50539.85489.35530.30525.744,450,019
May 21, 2024494.95506.70488.50500.25495.94502,317
May 17, 2024493.70508.00489.05501.65497.33609,879
May 16, 2024486.70493.00484.20491.25487.02323,026
May 15, 2024487.60489.90476.75483.05478.89803,722
May 14, 2024486.40489.00480.95487.55483.35168,313
May 13, 2024478.90487.80470.35483.85479.69190,131
May 10, 2024482.05484.55468.35479.35475.22261,980
May 9, 2024484.95488.55478.65482.60478.45394,512
May 8, 2024484.70488.95478.35484.85480.68143,464
May 7, 2024486.00489.75482.60485.75481.57617,753
May 6, 2024495.00495.95482.20484.60480.43731,003
May 3, 2024484.00492.60478.00490.35486.13596,180
May 2, 2024494.45503.00484.00486.95482.76632,976
Apr 30, 2024486.00495.00485.55490.85486.63319,687
Apr 29, 2024490.50494.90480.50485.85481.67199,701
Apr 26, 2024489.00493.70486.20490.20485.98229,740
Apr 25, 2024490.00495.30487.00489.00484.79598,065
Apr 24, 2024504.00504.20483.60487.05482.86450,034
Apr 23, 2024481.75505.75474.70497.80493.522,284,216
Apr 22, 2024485.00488.00475.45477.00472.90250,029
Apr 19, 2024478.25486.80470.35484.70480.53343,357
Apr 18, 2024480.00485.50475.70483.70479.54407,401
Apr 16, 2024475.75483.70472.40478.20474.08525,274
Apr 15, 2024478.10484.85470.35479.30475.18286,291
Apr 12, 2024477.90492.00474.35488.05483.85675,835
Apr 10, 2024480.90480.90473.50478.00473.89243,713
Apr 9, 2024480.20483.80473.00477.10472.99294,583
Apr 8, 2024490.00490.75476.20480.20476.07769,785
Apr 5, 2024482.75490.35474.25487.20483.01368,815
Apr 4, 2024487.00488.80479.55482.75478.60289,007
Apr 3, 2024470.05486.15470.05485.05480.88471,561
Apr 2, 2024474.50476.90469.25472.25468.19225,842
Apr 1, 2024462.00473.05461.15472.35468.29307,424
Mar 28, 2024455.90467.00452.75461.80457.83515,443
Mar 27, 2024447.00457.85442.10453.05449.15883,698
Mar 26, 2024445.55449.00440.50445.10441.27262,268
Mar 22, 2024443.85449.70440.00445.55441.72237,917
Mar 21, 2024438.05442.80435.65441.65437.85327,346
Mar 20, 2024435.00438.40426.65433.95430.22612,458
Mar 19, 2024442.30443.40434.35436.55432.79191,354
Mar 18, 2024437.75445.00434.50439.35435.57601,975
Mar 15, 2024430.00438.70425.05434.60430.86356,112
Mar 14, 2024406.80432.30406.80430.10426.40511,224
Mar 13, 2024440.00440.05416.00419.20415.591,076,738
Mar 12, 2024437.00441.30434.00440.00436.21304,589
Mar 11, 2024446.00446.45433.35441.00437.201,234,903
Mar 7, 2024445.70448.80442.25445.60441.77970,570
Mar 6, 2024445.00452.65441.00443.55439.732,725,271
Mar 5, 2024455.40455.65441.60446.30442.46681,525
Mar 4, 2024448.55461.85439.30452.90449.002,917,864
Mar 1, 2024444.70453.90438.00441.10437.302,414,414
Feb 29, 2024452.55454.70438.00440.90437.111,574,220
Feb 28, 2024464.20464.20452.35453.65449.75445,739
Feb 27, 2024461.25468.85458.75461.20457.23483,600
Feb 26, 2024470.00471.05454.10457.65453.71650,923
Feb 23, 2024468.65473.95466.30470.10466.05483,143
Feb 22, 2024467.40469.80458.95464.85460.85477,330
Feb 21, 2024473.25477.65459.00462.35458.37837,924
Feb 20, 2024483.25494.10470.00472.85468.781,430,233
Feb 19, 2024490.10496.50481.20483.25479.09375,543
Feb 16, 2024484.00485.95477.00483.60479.44314,076
Feb 15, 2024487.00492.90478.70480.55476.41490,191
Feb 14, 2024471.20486.60467.00483.55479.39237,135
Feb 13, 2024482.90483.20468.35474.55470.47364,955
Feb 12, 2024487.50491.00480.00484.45480.28434,768
Feb 9, 2024480.00487.50477.00484.75480.58406,133
Feb 8, 2024492.15493.10480.00481.10476.96194,578
Feb 7, 2024491.20493.80485.85489.60485.39339,363
Feb 6, 2024500.00501.45490.00493.15488.91450,326
Feb 5, 2024487.60502.80484.00494.05489.80998,769
Feb 2, 2024483.00490.65482.60486.75482.56526,634
Feb 1, 2024486.40491.20479.05480.50476.36545,669
Jan 31, 2024481.00490.95476.10485.45481.27881,529
Jan 30, 2024480.10482.00475.30478.05473.94274,526
Jan 29, 2024485.40486.45475.25478.60474.48349,815

Related Tickers

TALBROSENG.BO Talbros Engineering Limited
562.05
-4.47%
 
JAYBARMARU.NS Jay Bharat Maruti Limited
78.00
-2.88%
 
BHARATSE.BO Bharat Seats Limited
81.50
-4.26%
 
BHARATFORG.NS Bharat Forge Limited
1,198.35
-1.50%
 
BANCOINDIA.NS Banco Products (India) Limited
410.00
-5.04%
 
BALKRISIND.BO Balkrishna Industries Limited
2,554.80
-3.68%
 
BALKRISIND.NS Balkrishna Industries Limited
2,561.10
-3.43%
 
CEATLTD.NS CEAT Limited
2,887.10
-2.13%
 
APOLLOTYRE.NS Apollo Tyres Limited
419.20
-0.99%
 
MOTHERSON.NS Samvardhana Motherson International Limited
137.75
-3.67%