Ceigall India Ltd (CEIG)

CEIG
🏛️ Indien →
262.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 281.00 281.40 260.01 262.15 1.1M
2025-09-25 271.08 277.00 268.05 271.37 0.2M
2025-09-24 274.90 276.75 270.05 271.08 0.2M
2025-09-23 280.51 280.55 271.15 272.93 0.2M
2025-09-22 283.89 284.21 277.00 280.55 0.5M
2025-09-19 276.60 279.90 275.00 275.99 0.1M
2025-09-18 278.91 282.00 276.01 276.79 0.5M
2025-09-17 278.88 280.99 276.40 277.54 0.2M
2025-09-16 275.00 285.00 273.05 278.77 0.7M
2025-09-15 278.00 278.95 272.25 273.68 0.4M
2025-09-12 272.60 274.50 268.60 269.39 0.4M
2025-09-11 271.50 277.50 268.40 273.15 0.3M
2025-09-10 273.00 273.20 268.01 270.27 0.2M
2025-09-09 281.00 281.00 269.10 270.36 0.2M
2025-09-08 280.00 286.83 276.27 278.44 0.8M
2025-09-05 267.14 276.00 260.20 274.09 1.0M
2025-09-04 254.90 271.00 251.10 264.27 1.7M
2025-09-03 255.00 255.00 251.33 252.67 0.1M
2025-09-02 249.90 256.80 244.16 253.84 0.1M
2025-09-01 245.24 249.80 244.82 247.27 0.1M
2025-08-29 246.67 246.68 244.80 245.24 0.1M
2025-08-28 245.00 248.60 243.27 246.67 0.1M
2025-08-26 246.60 250.39 244.01 246.90 0.2M
2025-08-25 253.00 255.00 246.25 247.58 0.3M
2025-08-22 252.45 256.38 250.70 252.41 0.1M
2025-08-21 256.71 257.70 249.15 252.49 0.1M
2025-08-20 258.99 260.90 255.00 256.71 0.2M
2025-08-19 249.85 261.05 248.00 259.57 0.2M
2025-08-18 245.91 251.90 245.60 249.30 0.1M
2025-08-14 245.40 246.99 243.00 245.91 0.1M
2025-08-13 250.00 250.00 244.50 245.33 0.4M
2025-08-12 245.68 250.90 245.00 246.01 0.2M
2025-08-11 250.01 253.45 244.49 245.31 0.4M
2025-08-08 256.70 262.02 254.29 257.80 0.1M
2025-08-07 260.17 260.41 252.42 255.10 0.1M
2025-08-06 264.84 265.59 258.30 260.17 0.1M
2025-08-05 270.00 273.00 261.30 264.86 0.2M
2025-08-04 268.45 271.70 264.10 270.02 0.3M
2025-08-01 249.95 269.30 246.47 263.04 1.0M
2025-07-31 254.05 254.90 248.20 249.70 0.2M
2025-07-30 257.30 258.55 255.00 256.05 0.4M
2025-07-29 258.00 264.40 253.55 258.90 0.4M
2025-07-28 260.10 261.70 254.10 259.05 0.3M
2025-07-25 263.35 267.50 260.00 263.70 0.2M
2025-07-24 267.00 267.35 262.45 264.55 0.1M
2025-07-23 271.00 272.00 265.80 266.70 0.2M
2025-07-22 271.45 273.90 268.65 271.20 0.2M
2025-07-21 270.00 274.65 269.05 270.80 0.2M
2025-07-18 273.50 274.00 265.70 268.95 0.4M
2025-07-17 282.00 283.00 269.00 273.40 0.4M
2025-07-16 285.20 289.65 280.00 281.70 0.6M
2025-07-15 282.60 289.50 281.55 283.00 0.5M
2025-07-14 288.20 289.90 281.00 283.85 0.8M
2025-07-11 271.10 291.00 270.25 286.65 1.8M
2025-07-10 272.70 274.05 270.00 271.15 0.2M
2025-07-09 275.85 280.00 270.50 271.75 0.3M
2025-07-08 272.50 280.45 268.90 276.75 1.0M
2025-07-07 270.00 281.80 268.80 272.50 0.7M
2025-07-04 267.00 272.00 264.55 269.70 0.6M
2025-07-03 273.90 274.00 265.30 266.80 0.5M
2025-07-02 284.00 288.00 270.35 273.65 2.8M
2025-07-01 254.50 276.70 253.50 271.50 3.2M
2025-06-30 250.49 256.96 249.59 253.26 0.4M
2025-06-27 254.29 258.60 249.63 251.49 0.6M
2025-06-26 256.99 259.69 251.07 253.03 0.3M
2025-06-25 247.50 255.93 246.60 254.10 0.2M
2025-06-24 247.40 250.00 243.95 247.50 0.4M
2025-06-23 245.99 245.99 241.15 244.21 0.1M
2025-06-20 240.24 245.67 239.27 243.86 0.1M
2025-06-19 242.50 244.38 236.35 240.24 0.1M
2025-06-18 245.37 247.99 241.60 242.67 0.1M
2025-06-17 249.87 249.87 244.75 245.37 0.1M
2025-06-16 248.77 249.59 244.76 247.26 0.1M
2025-06-13 250.00 250.88 245.00 248.79 0.2M
2025-06-12 261.40 261.40 251.25 253.07 0.1M
2025-06-11 266.99 267.00 258.00 259.45 0.3M
2025-06-10 253.00 262.75 250.23 260.81 0.7M
2025-06-09 245.00 253.45 245.00 249.98 0.2M
2025-06-06 246.00 249.42 243.92 244.83 0.1M
2025-06-05 249.00 253.99 245.80 246.61 0.1M
2025-06-04 250.90 250.90 243.42 246.64 0.1M
2025-06-03 251.90 252.40 246.53 249.00 0.1M
2025-06-02 251.99 252.68 246.40 247.55 0.2M
2025-05-30 250.50 252.00 248.00 249.85 0.1M
2025-05-29 250.20 252.70 249.00 250.85 0.1M
2025-05-28 250.05 250.95 248.15 249.05 0.1M
2025-05-27 251.00 252.90 249.05 249.60 0.1M
2025-05-26 250.25 254.50 249.30 251.20 0.1M
2025-05-23 252.80 253.00 249.15 250.00 0.1M
2025-05-22 251.90 252.85 248.80 251.70 0.1M
2025-05-21 249.30 253.00 246.35 248.60 0.1M
2025-05-20 255.05 257.20 248.00 249.30 0.2M
2025-05-19 259.95 260.40 253.25 254.20 0.2M
2025-05-16 261.80 263.40 256.20 257.60 0.1M
2025-05-15 258.10 261.90 257.30 259.95 0.1M
2025-05-14 255.00 260.50 254.55 258.95 0.1M
2025-05-13 259.60 259.60 251.60 252.95 0.1M
2025-05-12 254.95 260.90 251.95 256.80 0.2M
2025-05-09 250.00 255.00 243.35 248.75 0.3M
2025-05-08 264.00 273.85 258.05 262.95 0.3M
2025-05-07 264.00 265.90 255.85 264.25 0.1M
2025-05-06 268.45 275.60 258.90 262.95 0.2M
2025-05-05 255.00 266.90 251.40 266.15 0.2M
2025-05-02 251.25 256.60 250.05 254.85 0.1M
2025-04-30 256.00 257.50 252.50 254.60 0.1M
2025-04-29 261.00 261.95 255.45 256.40 0.0M
2025-04-28 255.10 259.90 251.95 258.30 0.1M
2025-04-25 265.45 266.05 255.00 258.15 0.1M
2025-04-24 265.00 268.70 264.00 265.45 0.1M
2025-04-23 268.95 269.90 264.00 266.25 0.2M
2025-04-22 270.95 270.95 264.15 267.05 0.3M
2025-04-21 262.70 266.90 259.15 264.50 0.5M
2025-04-17 261.45 265.90 258.85 262.70 0.1M
2025-04-16 259.35 262.30 258.05 261.45 0.1M
2025-04-15 256.05 260.00 255.75 259.40 0.1M
2025-04-11 262.80 262.80 253.05 254.60 0.1M
2025-04-09 252.95 256.60 246.55 254.85 0.0M
2025-04-08 250.00 256.85 248.05 252.90 0.1M
2025-04-07 238.00 250.45 235.95 247.35 0.2M
2025-04-04 260.00 260.85 252.90 253.75 0.1M
2025-04-03 258.05 266.45 258.00 261.25 0.2M
2025-04-02 264.80 266.00 255.10 265.20 0.1M
2025-04-01 257.90 263.10 253.50 260.15 0.1M
2025-03-28 260.00 263.95 250.70 254.35 0.4M
2025-03-27 255.00 263.00 251.25 258.95 0.7M
2025-03-26 270.00 270.00 256.10 257.75 0.4M
2025-03-25 279.00 279.90 264.15 269.95 0.5M
2025-03-24 263.40 279.15 263.40 278.05 0.4M
2025-03-21 258.45 264.75 256.85 262.95 0.2M
2025-03-20 254.90 259.30 253.05 258.40 0.2M
2025-03-19 244.90 255.35 243.55 254.30 0.3M
2025-03-18 243.00 247.85 239.25 241.20 0.3M
2025-03-17 238.35 248.60 238.35 241.70 0.3M
2025-03-13 245.50 247.85 241.85 243.15 0.1M
2025-03-12 252.35 252.35 243.60 245.40 0.1M
2025-03-11 250.00 252.00 244.65 247.95 0.2M
2025-03-10 268.00 268.00 250.00 254.05 0.1M
2025-03-07 262.00 269.55 261.05 265.10 0.1M
2025-03-06 264.00 265.80 261.50 262.80 0.1M
2025-03-05 254.50 264.50 254.50 261.70 0.1M
2025-03-04 253.00 259.75 248.55 257.35 0.1M
2025-03-03 255.10 259.00 245.90 253.90 0.1M
2025-02-28 259.65 261.80 256.00 257.80 0.1M
2025-02-27 264.60 264.60 255.55 262.85 0.1M
2025-02-25 263.45 274.40 263.45 268.20 0.1M
2025-02-24 272.00 272.20 263.45 268.00 0.1M
2025-02-21 270.00 281.85 266.45 274.75 0.3M
2025-02-20 255.55 265.00 255.55 263.95 0.1M
2025-02-19 246.50 257.45 245.20 255.45 0.2M
2025-02-18 257.50 257.65 241.85 246.60 0.3M
2025-02-17 270.15 271.20 253.00 255.25 0.3M
2025-02-14 283.90 289.65 267.80 270.90 0.1M
2025-02-13 279.50 285.30 276.50 282.45 0.1M
2025-02-12 282.10 283.90 269.05 277.35 0.1M
2025-02-11 293.65 294.45 282.00 284.10 0.1M
2025-02-10 293.50 298.90 286.75 294.45 0.1M
2025-02-07 294.75 296.25 290.40 292.30 0.1M
2025-02-06 296.20 296.50 293.50 294.05 0.1M
2025-02-05 296.95 301.15 293.00 293.85 0.1M
2025-02-04 296.95 302.70 292.90 294.50 0.2M
2025-02-03 300.00 302.95 294.50 296.05 0.1M
2025-02-01 304.00 318.25 301.00 303.35 0.1M
2025-01-31 304.20 307.25 300.75 305.70 0.1M
2025-01-30 297.00 305.80 293.30 304.20 0.2M
2025-01-29 294.50 298.50 289.50 291.95 0.4M
2025-01-28 308.50 309.45 288.05 290.15 0.3M
2025-01-27 323.95 323.95 301.30 304.85 0.2M
2025-01-24 318.00 321.95 316.30 317.15 0.0M
2025-01-23 321.50 324.80 318.00 319.40 0.0M
2025-01-22 324.00 326.05 318.10 321.50 0.1M
2025-01-21 328.00 330.00 324.30 326.30 0.0M
2025-01-20 330.00 330.30 325.25 328.80 0.1M
2025-01-17 328.00 330.75 326.10 327.80 0.0M
2025-01-16 328.00 332.80 325.50 330.80 0.1M
2025-01-15 328.60 329.25 321.25 323.80 0.1M
2025-01-14 311.30 333.65 310.75 328.70 0.1M
2025-01-13 317.60 322.40 309.05 309.95 0.1M
2025-01-10 331.05 332.00 319.45 324.00 0.2M
2025-01-09 339.95 339.95 330.10 331.05 0.1M
2025-01-08 343.50 343.50 339.00 339.40 0.1M
2025-01-07 339.80 348.35 336.10 343.25 0.2M
2025-01-06 345.00 345.00 332.20 337.05 0.1M
2025-01-03 340.60 351.00 340.60 344.50 0.2M
2025-01-02 346.85 346.85 341.30 343.60 0.1M
2025-01-01 340.00 348.50 338.55 345.30 0.1M