Ceigall India Ltd
NSE :CEIGALL BSE :544223 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold CEIGALL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
CEIGALL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2024 | 303.00 | 313.50 | 317.30 | 302.00 | 361147 | -3.95% |
| 12 Nov 2024 | 315.45 | 322.45 | 329.20 | 310.00 | 457560 | -2.17% |
| 11 Nov 2024 | 322.45 | 325.05 | 327.25 | 317.10 | 329333 | -0.80% |
| 08 Nov 2024 | 325.05 | 341.05 | 342.95 | 320.80 | 647953 | -4.57% |
| 07 Nov 2024 | 340.60 | 341.70 | 349.15 | 340.00 | 223201 | -0.26% |
| 06 Nov 2024 | 341.50 | 341.15 | 344.50 | 335.00 | 520815 | -0.96% |
| 05 Nov 2024 | 344.80 | 359.65 | 361.00 | 342.65 | 683404 | -2.98% |
| 04 Nov 2024 | 355.40 | 369.90 | 370.00 | 353.00 | 229850 | -2.66% |
| 01 Nov 2024 | 365.10 | 355.00 | 368.35 | 351.55 | 250584 | 4.57% |
| 31 Oct 2024 | 349.15 | 349.00 | 352.00 | 343.10 | 148899 | 0.56% |
| 30 Oct 2024 | 347.20 | 340.00 | 351.00 | 336.55 | 188844 | 2.59% |
| 29 Oct 2024 | 338.45 | 344.00 | 345.65 | 337.00 | 123525 | -1.23% |
| 28 Oct 2024 | 342.65 | 342.25 | 346.35 | 336.00 | 146970 | 0.16% |
| 25 Oct 2024 | 342.10 | 354.05 | 355.65 | 337.30 | 231830 | -3.44% |
| 24 Oct 2024 | 354.30 | 360.15 | 362.00 | 351.40 | 150089 | -1.28% |
| 23 Oct 2024 | 358.90 | 367.00 | 371.00 | 356.15 | 304246 | -2.50% |
| 22 Oct 2024 | 368.10 | 375.95 | 375.95 | 365.00 | 206218 | -1.37% |
| 21 Oct 2024 | 373.20 | 379.95 | 381.60 | 372.50 | 117748 | -1.63% |
| 18 Oct 2024 | 379.40 | 374.25 | 380.80 | 369.00 | 205118 | 0.74% |
| 17 Oct 2024 | 376.60 | 379.70 | 387.00 | 375.00 | 193210 | -0.40% |
| 16 Oct 2024 | 378.10 | 383.00 | 385.45 | 377.30 | 379344 | -0.08% |
| 15 Oct 2024 | 378.40 | 381.90 | 383.70 | 376.60 | 131809 | -0.89% |
| 14 Oct 2024 | 381.80 | 380.95 | 384.20 | 376.00 | 213350 | 0.51% |
| 11 Oct 2024 | 379.85 | 390.15 | 394.60 | 377.00 | 342356 | -2.63% |
| 10 Oct 2024 | 390.10 | 383.60 | 392.00 | 381.40 | 574533 | 1.76% |
| 09 Oct 2024 | 383.35 | 385.00 | 391.25 | 382.00 | 212982 | -0.13% |
| 08 Oct 2024 | 383.85 | 382.55 | 385.70 | 371.10 | 268661 | 0.31% |
| 07 Oct 2024 | 382.65 | 392.00 | 392.90 | 372.10 | 376254 | -1.38% |
| 04 Oct 2024 | 388.00 | 390.20 | 397.00 | 381.80 | 561640 | -0.55% |
| 03 Oct 2024 | 390.15 | 379.00 | 394.60 | 378.00 | 756935 | 1.14% |
| 01 Oct 2024 | 385.75 | 376.20 | 388.80 | 375.10 | 510742 | 2.51% |
| 30 Sep 2024 | 376.30 | 380.90 | 382.00 | 375.05 | 174821 | -1.06% |
| 27 Sep 2024 | 380.35 | 385.95 | 387.00 | 380.00 | 232288 | -1.14% |
| 26 Sep 2024 | 384.75 | 388.00 | 388.00 | 382.70 | 268268 | -0.81% |
| 25 Sep 2024 | 387.90 | 391.00 | 394.70 | 382.30 | 354650 | -0.21% |
| 24 Sep 2024 | 388.70 | 394.55 | 395.00 | 383.50 | 586214 | -0.91% |
| 23 Sep 2024 | 392.25 | 384.00 | 396.90 | 381.65 | 635474 | 3.24% |
| 20 Sep 2024 | 379.95 | 381.65 | 385.20 | 377.00 | 362503 | 0.11% |
| 19 Sep 2024 | 379.55 | 390.90 | 393.15 | 375.00 | 490009 | -2.90% |
| 18 Sep 2024 | 390.90 | 399.00 | 399.60 | 387.50 | 2517765 | 3.63% |
| 17 Sep 2024 | 377.20 | 381.65 | 381.65 | 374.50 | 251178 | -1.19% |
| 16 Sep 2024 | 381.75 | 385.00 | 386.00 | 376.60 | 469766 | -0.78% |
| 13 Sep 2024 | 384.75 | 384.00 | 387.50 | 380.55 | 348843 | 1.13% |
| 12 Sep 2024 | 380.45 | 378.95 | 384.00 | 374.50 | 592066 | 1.44% |
| 11 Sep 2024 | 375.05 | 373.00 | 382.00 | 370.80 | 605551 | 1.24% |
| 10 Sep 2024 | 370.45 | 374.00 | 380.45 | 367.90 | 573384 | 0.27% |
| 09 Sep 2024 | 369.45 | 379.45 | 379.60 | 368.50 | 527229 | -3.13% |
| 06 Sep 2024 | 381.40 | 386.95 | 388.85 | 377.25 | 700386 | -1.19% |
| 05 Sep 2024 | 386.00 | 390.00 | 391.50 | 381.80 | 511565 | -1.25% |
| 04 Sep 2024 | 390.90 | 382.30 | 394.20 | 382.30 | 528786 | 0.79% |
| 03 Sep 2024 | 387.85 | 393.40 | 393.95 | 383.40 | 558055 | -1.29% |
| 02 Sep 2024 | 392.90 | 400.00 | 402.00 | 391.70 | 557247 | -0.29% |
| 30 Aug 2024 | 394.05 | 392.75 | 403.70 | 390.10 | 864163 | 1.26% |
| 29 Aug 2024 | 389.15 | 400.95 | 401.40 | 387.15 | 825213 | -1.94% |
| 28 Aug 2024 | 396.85 | 408.05 | 409.95 | 396.00 | 788103 | -1.83% |
| 27 Aug 2024 | 404.25 | 408.50 | 421.50 | 400.10 | 3682889 | 2.65% |
| 26 Aug 2024 | 393.80 | 404.85 | 404.90 | 391.10 | 728742 | -1.78% |
| 23 Aug 2024 | 400.95 | 401.40 | 406.10 | 396.50 | 911770 | 0.92% |
| 22 Aug 2024 | 397.30 | 391.00 | 409.70 | 389.75 | 1806007 | 1.65% |
| 21 Aug 2024 | 390.85 | 390.00 | 397.60 | 386.20 | 604419 | 0.45% |
| 20 Aug 2024 | 389.10 | 394.00 | 396.00 | 386.00 | 699752 | -1.22% |
| 19 Aug 2024 | 393.90 | 398.00 | 402.50 | 391.05 | 1265384 | 0.28% |
| 16 Aug 2024 | 392.80 | 380.00 | 397.40 | 373.10 | 1464796 | 5.52% |
| 14 Aug 2024 | 372.25 | 382.95 | 385.00 | 368.20 | 909917 | -2.34% |
| 13 Aug 2024 | 381.15 | 390.00 | 394.00 | 379.30 | 999278 | -2.34% |
| 12 Aug 2024 | 390.30 | 398.00 | 400.75 | 389.05 | 1195723 | -1.70% |
| 09 Aug 2024 | 397.05 | 398.00 | 399.90 | 389.05 | 2584165 | 2.66% |
