CIE Automotive

CIE Automotive India Ltd Historical Data

NSEBSE

₹458.3

(-0.84%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	398.75	407	397.5	402.2	8,618	4,24,73,540.2	53,497
20-Jan-2026	400.85	403.9	391.6	395.45	8,094	8,21,24,333.1	1,37,360
21-Jan-2026	391.55	401.8	391.05	399.75	13,677	6,38,35,539.75	87,876
22-Jan-2026	401.75	411.45	400.5	409.6	11,218	19,91,79,959.4	4,29,375
23-Jan-2026	413	424.85	408.65	410.75	15,312	13,36,70,944.05	74,140
27-Jan-2026	410.75	412.75	402.45	409.45	10,827	5,39,38,554.4	59,036
28-Jan-2026	409.4	415	408.95	411.15	9,309	4,42,45,150.25	64,248
29-Jan-2026	412.5	413.3	404.6	408.8	14,379	4,03,02,178.2	56,705
30-Jan-2026	409.65	420.5	406.1	418.2	6,931	3,16,23,636.95	46,227
01-Feb-2026	417.65	417.85	407.3	409.25	1,938	1,32,77,276.25	15,989
02-Feb-2026	411.8	425	407.1	421.55	6,825	5,21,38,924.45	49,812
03-Feb-2026	430	432	417.6	423.3	11,174	5,25,11,901.55	68,313
04-Feb-2026	423	430	419.45	427.7	6,729	4,02,23,724.75	64,245
05-Feb-2026	429	435	425.4	430.1	7,032	7,28,17,710.3	1,28,384
06-Feb-2026	428.5	428.5	420.6	426.5	4,398	1,97,11,610.35	21,115
09-Feb-2026	427.5	434.9	419.5	428.95	4,896	4,51,46,616.3	37,652
10-Feb-2026	432	461	431	456.2	20,873	30,76,31,131.3	2,18,959
11-Feb-2026	460	461	448	453.1	12,239	15,92,06,627.45	1,45,266
12-Feb-2026	450	457.95	447.15	449.8	10,232	7,84,26,239.9	81,751
13-Feb-2026	450	463.95	444.7	456.55	15,159	14,12,54,041.85	1,18,280
16-Feb-2026	456.55	459	449.05	457.85	9,999	7,89,62,061.3	86,243
17-Feb-2026	457.1	464.3	451.7	462.2	15,635	15,03,36,491.7	1,91,514