BSE - Delayed Quote INR

CIE Automotive India Limited (CIEINDIA.BO)

431.40
+10.90
+(2.59%)
At close: May 13 at 3:28:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025415.05433.10415.05431.40431.403,781
May 12, 2025420.00421.30410.50420.50420.507,023
May 9, 2025394.05409.00394.00399.80399.808,656
May 8, 2025419.00419.00405.50409.85409.858,419
May 7, 2025395.00412.00395.00410.20410.206,034
May 6, 2025413.95413.95401.70404.30404.306,530
May 5, 2025397.00414.00395.00412.55412.559,082
May 2, 2025403.00403.30390.70396.65396.653,016
Apr 30, 2025409.05411.10398.95402.45402.4510,432
Apr 29, 2025410.00412.95405.45411.05411.052,395
Apr 28, 2025408.00410.55399.20409.35409.357,911
Apr 25, 2025419.65419.65403.30409.20409.208,360
Apr 24, 2025407.15417.80407.15415.35415.357,002
Apr 23, 2025 7 Dividend
Apr 23, 2025424.45424.45408.55416.30416.3024,239
Apr 22, 2025425.85426.00416.10424.10417.1031,931
Apr 21, 2025416.95423.10412.90421.60414.6423,266
Apr 17, 2025416.30416.30409.25413.25406.4312,064
Apr 16, 2025412.05415.45409.80413.25406.4311,683
Apr 15, 2025408.80415.95405.10412.10405.3015,546
Apr 11, 2025390.00402.30390.00401.45394.823,051
Apr 9, 2025393.95393.95383.05387.40381.015,058
Apr 8, 2025387.00388.00381.65386.90380.513,210
Apr 7, 2025376.00385.00361.25379.70373.4312,393
Apr 4, 2025394.95398.85389.65391.05384.608,056
Apr 3, 2025394.85397.55391.05395.95389.416,526
Apr 2, 2025404.30404.30390.85394.15387.6410,002
Apr 1, 2025400.00402.55393.85401.60394.976,553
Mar 28, 2025398.95404.00375.20397.95391.3819,181
Mar 27, 2025402.00447.95386.70401.25394.6366,214
Mar 26, 2025401.30407.35400.85405.10398.4110,858
Mar 25, 2025409.65413.60398.70407.80401.076,099
Mar 24, 2025409.95412.00405.65410.20403.438,366
Mar 21, 2025403.35408.55402.60404.55397.878,229
Mar 20, 2025399.95407.95397.90401.55394.926,850
Mar 19, 2025390.70396.85390.05395.55389.0218,855
Mar 18, 2025385.00390.25382.00388.75382.3314,152
Mar 17, 2025389.95389.95378.15381.95375.6514,309
Mar 13, 2025378.05385.90377.90385.05378.692,849
Mar 12, 2025389.95394.10380.00382.00375.693,043
Mar 11, 2025388.00392.30385.50388.25381.844,360
Mar 10, 2025393.70406.90388.05393.45386.9617,899
Mar 7, 2025410.00412.50395.95399.25392.669,578
Mar 6, 2025399.40414.65399.40410.05403.287,500
Mar 5, 2025390.50415.05388.50399.45392.8614,809
Mar 4, 2025382.95387.55376.35386.65380.277,730
Mar 3, 2025370.25388.05370.25386.20379.8311,186
Feb 28, 2025397.00397.00370.05376.10369.899,563
Feb 27, 2025400.95400.95385.80387.55381.156,732
Feb 25, 2025402.50407.05396.80398.85392.279,059
Feb 24, 2025415.95415.95400.00403.10396.458,772
Feb 21, 2025420.95435.00411.05421.00414.0523,137
Feb 20, 2025423.00434.55419.25430.00422.907,511
Feb 19, 2025408.75424.35408.40422.45415.483,402
Feb 18, 2025425.60425.60406.00409.95403.182,907
Feb 17, 2025423.95423.95411.00415.85408.994,864
Feb 14, 2025427.00427.00414.45419.10412.185,334
Feb 13, 2025432.50433.95424.00427.05420.009,126
Feb 12, 2025450.50450.50430.00431.50424.385,763
Feb 11, 2025458.35458.35444.70448.50441.103,016
Feb 10, 2025474.15474.15457.05458.50450.9315,396
Feb 7, 2025474.95475.25466.05473.80465.983,813
Feb 6, 2025472.90478.00469.90474.95467.113,344
Feb 5, 2025468.00475.00461.00471.85464.062,434
Feb 4, 2025473.90474.90458.20463.90456.244,271
Feb 3, 2025460.40471.15460.40468.40460.674,777
Feb 1, 2025461.10476.55460.85462.70455.063,349
Jan 31, 2025465.80468.40460.00464.15456.495,085
Jan 30, 2025452.90469.00451.50465.80458.111,006,623
Jan 29, 2025454.05460.05451.20452.45444.981,680
Jan 28, 2025442.10452.30439.50449.90442.474,469
Jan 27, 2025455.00455.00443.20451.10443.653,865
Jan 24, 2025454.05458.10452.90456.35448.821,353
Jan 23, 2025460.05468.85455.85458.60451.033,388
Jan 22, 2025464.50464.85454.35461.80454.184,988
Jan 21, 2025472.15474.90461.55464.50456.834,124
Jan 20, 2025473.05475.00468.15469.60461.852,683
Jan 17, 2025474.80476.20472.55475.00467.16907
Jan 16, 2025468.50478.10465.55474.80466.962,216
Jan 15, 2025458.00468.40458.00463.15455.517,067
Jan 14, 2025450.80461.95450.80460.05452.462,223
Jan 13, 2025449.25460.30449.25455.75448.234,226
Jan 10, 2025461.00461.35455.65457.40449.852,281
Jan 9, 2025461.90465.95458.00459.95452.366,921
Jan 8, 2025469.00469.00459.00461.90454.282,287
Jan 7, 2025473.85473.85465.80468.65460.911,526
Jan 6, 2025481.65486.55469.55471.40463.623,966
Jan 3, 2025485.65492.50484.00485.75477.734,057
Jan 2, 2025481.15488.35477.75483.20475.2210,132
Jan 1, 2025480.20497.10468.90486.35478.3210,534
Dec 31, 2024457.45472.25457.00470.05462.293,341
Dec 30, 2024472.00472.05455.45459.35451.774,030
Dec 27, 2024472.60476.40469.35471.70463.915,176
Dec 26, 2024485.75485.75468.75472.75464.955,033
Dec 24, 2024460.30483.35460.30480.55472.624,583
Dec 23, 2024467.00474.95457.00466.15458.466,766
Dec 20, 2024476.70486.25459.50461.25453.645,911
Dec 19, 2024480.00481.70473.05476.45468.598,818
Dec 18, 2024492.20492.20481.65483.35475.376,059
Dec 17, 2024496.05502.80485.00485.90477.888,620
Dec 16, 2024492.55499.45492.55497.20488.995,053
Dec 13, 2024493.05502.70492.10496.20488.016,925
Dec 12, 2024513.05513.70500.75502.30494.0155,390
Dec 11, 2024515.85520.10504.60513.85505.3714,713
Dec 10, 2024490.00518.70484.80510.80502.3730,777
Dec 9, 2024489.95489.95477.10483.70475.7213,288
Dec 6, 2024480.05490.55480.05482.00474.04509,928
Dec 5, 2024485.00489.00481.00487.30479.269,303
Dec 4, 2024484.85486.05475.50484.45476.4515,916
Dec 3, 2024490.50493.00479.05480.20472.2710,363
Dec 2, 2024489.95489.95477.90483.75475.775,028
Nov 29, 2024476.00485.95474.65480.05472.138,260
Nov 28, 2024487.95487.95474.00476.00468.1413,572
Nov 27, 2024477.00485.25475.00483.70475.7211,021
Nov 26, 2024463.00478.50463.00475.60467.759,235
Nov 25, 2024460.00470.75456.60465.15457.4712,927
Nov 22, 2024459.00463.20453.65455.45447.937,476
Nov 21, 2024463.00468.60457.55459.75452.164,759
Nov 19, 2024463.00473.00463.00467.00459.294,968
Nov 18, 2024471.75474.95459.85463.60455.955,998
Nov 14, 2024470.25480.30467.40471.70463.913,341
Nov 13, 2024472.35475.00458.15470.40462.644,404
Nov 12, 2024479.65479.90470.00472.35464.555,221
Nov 11, 2024488.00488.00472.50474.95467.112,634
Nov 8, 2024496.00497.85478.30480.85472.914,111
Nov 7, 2024498.00508.00496.00496.60488.404,036
Nov 6, 2024481.20510.70481.20505.35497.018,158
Nov 4, 2024501.95502.55488.85497.95489.736,699
Nov 1, 2024505.00507.60496.90501.40493.121,725
Oct 31, 2024500.00519.95494.45496.70488.509,606
Oct 29, 2024485.00492.10483.05484.75476.755,640
Oct 28, 2024498.05498.05485.00485.80477.7814,691
Oct 25, 2024498.05503.60488.00497.35489.1416,544
Oct 24, 2024510.00516.25501.50503.10494.803,076
Oct 23, 2024519.95522.40502.00513.75505.276,742
Oct 22, 2024522.45527.60508.00509.75501.344,007
Oct 21, 2024536.00537.05525.00529.80521.067,645
Oct 18, 2024520.00536.10518.50533.95525.148,252
Oct 17, 2024550.00550.00527.80529.00520.277,467
Oct 16, 2024542.00549.00533.50543.00534.043,542
Oct 15, 2024556.20557.50535.55536.60527.7410,315
Oct 14, 2024535.05542.20532.90536.00527.153,486
Oct 11, 2024535.35551.90535.35541.15532.226,182
Oct 10, 2024543.00549.05542.15545.10536.105,077
Oct 9, 2024538.00549.10537.55543.00534.046,188
Oct 8, 2024528.00554.10523.25539.15530.256,621
Oct 7, 2024565.00565.00524.45528.00519.299,047
Oct 4, 2024555.00561.25544.60551.60542.5012,527
Oct 3, 2024560.00573.00555.00557.70548.496,019
Oct 1, 2024562.00572.00552.55569.40560.0015,823
Sep 30, 2024540.05563.55537.95558.55549.3313,819
Sep 27, 2024550.00556.15541.05544.25535.2710,315
Sep 26, 2024577.40577.40542.70550.00540.9212,340
Sep 25, 2024595.15595.15564.45566.05556.716,743
Sep 24, 2024588.00599.00581.80583.45573.826,732
Sep 23, 2024587.00597.40582.75589.90580.168,941
Sep 20, 2024577.50589.00574.00587.40577.7014,047
Sep 19, 2024573.90583.40562.50577.40567.878,171
Sep 18, 2024574.00577.90562.55576.05566.5410,238
Sep 17, 2024574.95574.95557.65565.55556.223,848
Sep 16, 2024562.35565.65554.05563.95554.646,203
Sep 13, 2024561.10565.50556.55561.10551.849,773
Sep 12, 2024550.00563.00548.45560.70551.453,477
Sep 11, 2024565.00565.00549.70553.25544.126,708
Sep 10, 2024551.55563.85549.65554.05544.915,374
Sep 9, 2024558.00565.70552.05557.85548.646,861
Sep 6, 2024575.00589.00564.40567.10557.7411,660
Sep 5, 2024583.10585.45573.00574.25564.7712,669
Sep 4, 2024588.00592.85579.10580.55570.9710,065
Sep 3, 2024588.10602.00583.60586.05576.3815,412
Sep 2, 2024593.30593.30580.00588.10578.3910,854
Aug 30, 2024590.00590.50575.70583.65574.0210,139
Aug 29, 2024594.85594.85578.95586.40576.729,697
Aug 28, 2024583.00591.00573.45583.35573.7214,959
Aug 26, 2024577.50578.30567.50577.00567.487,528
Aug 23, 2024578.85578.85566.85572.15562.719,898
Aug 22, 2024560.00573.40553.70571.65562.215,974
Aug 21, 2024550.00560.50548.85557.85548.647,466
Aug 20, 2024527.30557.00527.30551.95542.8410,437
Aug 19, 2024529.40536.00526.90529.70520.9610,420
Aug 16, 2024524.50533.85522.85531.40522.6317,840
Aug 14, 2024545.95545.95519.80524.50515.8410,356
Aug 13, 2024552.65552.65525.70531.40522.636,412
Aug 12, 2024537.15546.30537.15543.35534.388,571
Aug 9, 2024548.00550.00541.60547.40538.366,594
Aug 8, 2024567.65567.65544.05546.05537.0413,159
Aug 7, 2024551.00566.00549.50564.45555.1311,372
Aug 6, 2024549.00563.15544.30549.50540.439,722
Aug 5, 2024558.00569.50545.65548.55539.5010,770
Aug 2, 2024586.00586.00569.55574.35564.875,632
Aug 1, 2024588.85592.45584.95589.40579.678,790
Jul 31, 2024604.30604.30586.70588.85579.1313,520
Jul 30, 2024586.00605.45574.85599.30589.418,544
Jul 29, 2024598.95598.95576.00580.15570.5718,402
Jul 26, 2024585.00598.90580.45589.90580.1610,354
Jul 25, 2024591.00591.00581.15582.10572.494,623
Jul 24, 2024585.45595.45584.85590.70580.957,168
Jul 23, 2024599.95599.95554.45585.00575.3420,293
Jul 22, 2024580.10594.25573.10590.20580.4621,754
Jul 19, 2024588.95595.40570.15587.90578.2055,476
Jul 18, 2024612.25614.95600.00606.90596.8812,434
Jul 16, 2024591.85617.05591.85612.25602.1422,994
Jul 15, 2024590.50602.10589.50592.15582.389,968
Jul 12, 2024609.40609.40589.70598.30588.4210,180
Jul 11, 2024602.00608.40596.85604.30594.3319,176
Jul 10, 2024628.45628.45595.85601.85591.9213,772
Jul 9, 2024615.00622.00607.15618.90608.6826,544
Jul 8, 2024612.55618.40603.55609.95599.888,565
Jul 5, 2024606.95613.40594.65611.90601.8011,631
Jul 4, 2024604.00604.00591.00598.05588.189,272
Jul 3, 2024605.55605.55590.00594.90585.0820,099
Jul 2, 2024586.55609.90582.55599.95590.0538,760
Jul 1, 2024583.50604.30572.50586.55576.8743,516
Jun 28, 2024589.00595.50567.75572.35562.9015,288
Jun 27, 2024573.00587.30563.00582.45572.8412,152
Jun 26, 2024567.05581.40567.05573.95564.4810,579
Jun 25, 2024569.85577.95566.30572.10562.6610,335
Jun 24, 2024560.60573.95559.10569.85560.447,822
Jun 21, 2024570.40577.80561.00564.60555.2824,419
Jun 20, 2024568.65580.00566.80569.40560.0014,060
Jun 19, 2024588.55588.55569.80571.60562.1726,101
Jun 18, 2024570.05586.00570.05582.35572.749,549
Jun 14, 2024580.35585.00567.55569.10559.7126,443
Jun 13, 2024 5 Dividend
Jun 13, 2024581.20584.95573.10580.30570.7230,624
Jun 12, 2024565.65587.00563.75581.15566.6451,458
Jun 11, 2024566.80570.60558.75561.70547.6827,226
Jun 10, 2024559.80578.00552.60567.45553.2827,384
Jun 7, 2024544.40559.95542.35553.25539.4451,467
Jun 6, 2024539.70554.00532.75544.65531.0531,651
Jun 5, 2024519.75539.55513.50535.90522.5227,363
Jun 4, 2024540.00540.00492.00521.70508.6729,485
Jun 3, 2024543.55547.60530.20537.60524.1852,467
May 31, 2024538.65545.30529.80532.75519.4511,482
May 30, 2024545.00545.40533.05540.50527.0122,697
May 29, 2024544.65546.35536.90539.20525.7418,100
May 28, 2024545.00545.00531.20541.65528.1316,571
May 27, 2024556.05556.05532.30538.95525.4981,030
May 24, 2024538.40557.00530.45554.70540.8581,543
May 23, 2024534.55545.00524.35539.85526.37152,498
May 22, 2024504.30539.80490.00530.65517.40159,807
May 21, 2024503.50506.95483.40499.25486.7927,953
May 17, 2024498.95508.55489.30501.65489.1324,589
May 16, 2024487.85492.85483.60491.00478.7428,753
May 15, 2024489.95489.95474.40483.45471.3832,589
May 14, 2024484.25489.00480.60487.45475.2816,862
May 13, 2024479.00486.40470.50484.15472.068,051

Related Tickers

SSWL.BO Steel Strips Wheels Limited
229.95
+2.20%
 
RICOAUTO.NS Rico Auto Industries Limited
66.58
+2.40%
 
JAMNAAUTO.NS Jamna Auto Industries Limited
86.54
+2.83%
 
MOTHERSON.BO Samvardhana Motherson International Limited
142.40
-2.00%
 
BHARATFORG.NS Bharat Forge Limited
1,203.90
+0.39%