CIE Automotive India

CIEA
🏛️ india →
405.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 446.00 447.45 444.20 444.20 0.5K
09:20 444.85 444.85 441.40 442.10 1.3K
09:25 443.15 444.65 443.15 444.65 0.0K
09:30 444.65 444.65 442.10 442.10 0.9K
09:35 442.70 445.05 441.45 445.05 1.1K
09:40 445.20 445.20 442.00 442.25 0.5K
09:45 442.95 442.95 441.65 441.90 0.2K
09:50 441.90 442.00 441.20 442.00 0.2K
09:55 441.00 441.20 441.00 441.20 0.1K
10:00 441.00 441.30 440.00 441.30 0.2K
10:05 443.10 443.90 443.10 443.85 0.1K
10:10 442.30 442.30 442.00 442.00 1.0K
10:15 442.00 442.00 440.45 440.45 0.0K
10:20 440.05 440.25 440.05 440.25 0.0K
10:25 440.25 440.50 440.25 440.50 0.1K
10:30 440.50 440.50 439.90 439.90 0.2K
10:40 439.95 439.95 439.65 439.65 0.5K
10:45 439.60 440.75 439.60 440.75 0.0K
10:50 440.65 440.65 438.15 438.15 0.2K
10:55 437.85 438.60 437.75 438.60 0.3K
11:00 438.60 439.00 438.35 438.35 0.1K
11:05 438.35 438.35 437.90 437.90 0.1K
11:15 438.35 438.35 437.90 437.90 0.1K
11:20 437.50 437.50 436.55 437.00 0.2K
11:25 437.20 437.20 437.20 437.20 0.1K
11:30 437.00 437.00 436.10 436.10 0.3K
11:35 436.75 436.95 436.00 436.00 0.0K
11:40 435.65 435.75 435.20 435.50 0.1K
11:45 435.95 436.10 435.00 435.00 0.1K
11:50 435.95 436.00 435.95 436.00 0.3K
11:55 435.00 435.55 434.30 434.30 0.2K
12:00 436.00 439.00 432.90 439.00 1.0K
12:05 439.00 439.00 437.40 438.15 0.1K
12:10 437.05 437.85 437.05 437.85 0.0K
12:15 437.60 437.60 437.60 437.60 0.0K
12:20 437.85 437.85 436.60 436.60 0.2K
12:35 436.15 436.15 436.15 436.15 0.1K
12:40 436.95 436.95 436.95 436.95 0.0K
12:50 434.80 435.55 434.65 435.55 0.1K
12:55 435.50 435.50 435.50 435.50 0.1K
13:00 435.50 435.90 434.85 434.85 0.1K
13:05 435.75 436.40 435.00 436.40 0.1K
13:10 437.30 437.30 436.45 436.45 0.1K
13:15 437.25 437.25 437.25 437.25 0.0K
13:20 437.25 437.25 437.25 437.25 0.2K
13:25 437.30 437.30 437.30 437.30 0.0K
13:30 437.30 437.30 437.30 437.30 0.0K
13:35 437.70 437.70 437.70 437.70 0.0K
13:45 437.20 437.20 436.85 436.85 0.0K
13:50 436.70 436.70 435.30 435.30 0.1K
14:00 435.30 435.30 435.30 435.30 0.0K
14:05 436.90 436.90 436.90 436.90 0.1K
14:10 435.40 435.40 435.40 435.40 0.1K
14:15 435.30 435.30 434.75 434.75 0.1K
14:20 434.00 434.00 433.60 433.60 0.1K
14:25 434.05 434.05 431.60 433.50 1.8K
14:30 433.30 433.30 433.00 433.00 0.0K
14:35 433.75 433.75 432.65 432.70 0.0K
14:40 433.35 433.35 433.35 433.35 0.0K
14:45 433.55 433.55 430.65 431.35 0.2K
14:50 430.80 430.80 429.00 430.25 0.7K
14:55 429.50 429.50 429.15 429.15 0.0K
15:00 429.00 429.00 428.00 428.65 0.3K
15:05 428.45 429.20 428.45 429.20 0.1K
15:10 429.05 430.60 429.05 430.00 0.2K
15:15 429.85 431.80 429.50 430.00 0.8K
15:20 430.40 431.85 429.65 429.65 0.3K
15:25 429.80 432.40 428.00 430.20 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 414.05 423.05 405.00 405.55 0.0M
2025-09-26 426.60 428.00 415.80 416.65 0.0M
2025-09-25 434.85 441.50 427.65 429.60 0.0M
2025-09-24 428.00 445.00 426.20 437.00 0.0M
2025-09-23 444.05 447.45 428.00 430.20 0.0M
2025-09-22 436.55 448.00 433.00 443.60 0.0M
2025-09-19 433.00 442.75 428.00 436.80 0.0M
2025-09-18 428.65 435.00 422.30 432.65 0.0M
2025-09-17 405.20 427.15 405.20 420.50 0.1M
2025-09-16 401.65 408.95 401.65 407.05 0.0M
2025-09-15 409.85 409.85 404.10 405.20 0.0M
2025-09-12 404.95 409.80 403.65 405.30 0.0M
2025-09-11 402.35 403.50 400.00 400.95 0.0M
2025-09-10 403.95 407.55 400.00 401.00 0.0M
2025-09-09 405.30 410.15 400.90 404.45 0.0M
2025-09-08 396.95 409.00 396.10 405.25 0.0M
2025-09-05 394.00 396.95 388.70 394.65 0.0M
2025-09-04 404.00 404.00 390.05 393.45 0.0M
2025-09-03 400.70 402.90 395.85 399.15 0.0M
2025-09-02 387.00 409.15 387.00 399.30 0.0M
2025-09-01 384.55 389.70 384.35 387.15 0.0M
2025-08-29 388.45 390.00 382.20 384.50 0.0M
2025-08-28 387.05 393.70 386.85 389.85 0.0M
2025-08-26 399.00 399.00 384.55 387.05 0.0M
2025-08-25 401.90 401.90 397.00 398.80 0.0M
2025-08-22 402.30 404.05 397.00 398.50 0.0M
2025-08-21 403.95 403.95 400.00 400.95 0.0M
2025-08-20 404.25 406.25 399.60 403.10 0.0M
2025-08-19 399.35 412.90 397.05 404.75 0.0M
2025-08-18 396.15 399.55 395.80 397.70 0.0M
2025-08-14 410.30 410.30 393.50 395.25 0.0M
2025-08-13 400.00 400.00 391.10 393.10 0.0M
2025-08-12 392.00 399.05 392.00 396.60 0.0M
2025-08-11 396.20 400.60 394.45 397.45 0.0M
2025-08-08 410.00 410.00 397.85 398.80 0.0M
2025-08-07 400.00 402.60 396.00 399.85 0.0M
2025-08-06 406.65 408.20 402.20 403.40 0.0M
2025-08-05 404.05 409.50 404.00 407.25 0.0M
2025-08-04 405.25 407.00 404.50 406.15 0.0M
2025-08-01 409.00 411.15 402.50 405.55 0.0M
2025-07-31 410.00 410.00 400.60 403.00 0.0M
2025-07-30 404.75 411.90 403.35 407.55 0.0M
2025-07-29 400.00 409.05 400.00 404.30 0.0M
2025-07-28 415.40 416.15 403.00 405.05 0.0M
2025-07-25 423.00 423.00 412.25 413.55 0.0M
2025-07-24 419.10 425.90 419.10 423.65 0.0M
2025-07-23 419.75 424.85 418.55 419.70 0.0M
2025-07-22 420.25 435.20 420.25 422.75 0.0M
2025-07-21 433.50 433.50 425.00 428.75 0.0M
2025-07-18 434.25 437.00 427.90 429.05 0.0M
2025-07-17 438.00 441.30 432.85 434.25 0.0M
2025-07-16 435.00 438.65 410.25 436.35 0.0M
2025-07-15 426.00 437.55 426.00 432.50 0.0M
2025-07-14 429.95 431.25 426.00 428.80 0.0M
2025-07-11 431.05 437.95 430.00 431.55 0.0M
2025-07-10 441.75 442.35 435.70 436.65 0.0M
2025-07-09 445.00 446.75 438.00 439.85 0.0M
2025-07-08 450.00 451.80 442.25 443.80 0.0M
2025-07-07 452.20 455.15 444.00 452.70 0.0M
2025-07-04 450.05 455.95 446.10 452.95 0.0M
2025-07-03 446.95 455.85 444.85 450.00 0.0M
2025-07-02 451.05 451.05 441.35 447.55 0.0M
2025-07-01 444.95 456.60 438.60 445.20 0.0M
2025-06-30 457.00 457.00 441.60 443.40 0.0M
2025-06-27 445.00 448.65 445.00 447.15 0.0M
2025-06-26 445.20 454.30 437.00 444.55 0.0M
2025-06-25 448.75 454.00 446.80 449.80 0.0M
2025-06-24 465.80 465.80 446.15 448.45 0.0M
2025-06-23 447.95 447.95 441.70 446.00 0.0M
2025-06-20 438.90 452.30 436.00 445.50 0.0M
2025-06-19 457.00 457.00 435.40 438.90 0.0M
2025-06-18 448.95 454.45 441.95 445.25 0.0M
2025-06-17 445.65 454.05 445.65 449.60 0.0M
2025-06-16 454.45 455.40 446.45 450.40 0.0M
2025-06-13 470.00 470.00 442.45 455.00 0.0M
2025-06-12 479.70 487.10 456.60 457.95 0.0M
2025-06-11 454.95 482.90 454.95 475.75 0.1M
2025-06-10 454.75 460.70 453.25 457.25 0.0M
2025-06-09 447.15 456.30 443.10 452.15 0.0M
2025-06-06 457.30 457.30 442.00 444.75 0.0M
2025-06-05 448.10 451.25 443.70 450.15 0.0M
2025-06-04 446.05 460.15 443.00 446.45 0.0M
2025-06-03 438.80 451.15 438.80 444.90 0.0M
2025-06-02 448.55 449.25 437.25 448.80 0.0M
2025-05-30 448.85 451.85 443.00 448.15 0.0M
2025-05-29 451.80 454.30 447.50 448.85 0.0M
2025-05-28 464.60 464.60 451.15 452.90 0.0M
2025-05-27 446.60 455.00 446.60 451.15 0.0M
2025-05-26 449.50 466.00 449.50 453.80 0.0M
2025-05-23 452.45 453.15 447.65 449.65 0.0M
2025-05-22 442.00 453.00 442.00 451.50 0.0M
2025-05-21 438.25 450.00 438.00 448.50 0.0M
2025-05-20 449.70 455.10 440.60 441.90 0.0M
2025-05-19 443.95 454.70 443.95 447.60 0.0M
2025-05-16 443.30 444.70 436.85 444.05 0.0M
2025-05-15 436.00 444.00 434.50 440.60 0.0M
2025-05-14 432.05 438.00 429.65 436.65 0.0M
2025-05-13 415.05 433.10 415.05 431.40 0.0M
2025-05-12 420.00 421.30 410.50 420.50 0.0M
2025-05-09 394.05 409.00 394.00 399.80 0.0M
2025-05-08 419.00 419.00 405.50 409.85 0.0M
2025-05-07 395.00 412.00 395.00 410.20 0.0M
2025-05-06 413.95 413.95 401.70 404.30 0.0M
2025-05-05 397.00 414.00 395.00 412.55 0.0M
2025-05-02 403.00 403.30 390.70 396.65 0.0M
2025-04-30 409.05 411.10 398.95 402.45 0.0M
2025-04-29 410.00 412.95 405.45 411.05 0.0M
2025-04-28 408.00 410.55 399.20 409.35 0.0M
2025-04-25 419.65 419.65 403.30 409.20 0.0M
2025-04-24 407.15 417.80 407.15 415.35 0.0M
2025-04-23 424.45 424.45 408.55 416.30 0.0M
2025-04-22 425.85 426.00 416.10 424.10 0.0M
2025-04-21 416.95 423.10 412.90 421.60 0.0M
2025-04-17 416.30 416.30 409.25 413.25 0.0M
2025-04-16 412.05 415.45 409.80 413.25 0.0M
2025-04-15 408.80 415.95 405.10 412.10 0.0M
2025-04-11 390.00 402.30 390.00 401.45 0.0M
2025-04-09 393.95 393.95 383.05 387.40 0.0M
2025-04-08 387.00 388.00 381.65 386.90 0.0M
2025-04-07 376.00 385.00 361.25 379.70 0.0M
2025-04-04 394.95 398.85 389.65 391.05 0.0M
2025-04-03 394.85 397.55 391.05 395.95 0.0M
2025-04-02 404.30 404.30 390.85 394.15 0.0M
2025-04-01 400.00 402.55 393.85 401.60 0.0M
2025-03-28 398.95 404.00 375.20 397.95 0.0M
2025-03-27 402.00 447.95 386.70 401.25 0.1M
2025-03-26 401.30 407.35 400.85 405.10 0.0M
2025-03-25 409.65 413.60 398.70 407.80 0.0M
2025-03-24 409.95 412.00 405.65 410.20 0.0M
2025-03-21 403.35 408.55 402.60 404.55 0.0M
2025-03-20 399.95 407.95 397.90 401.55 0.0M
2025-03-19 390.70 396.85 390.05 395.55 0.0M
2025-03-18 385.00 390.25 382.00 388.75 0.0M
2025-03-17 389.95 389.95 378.15 381.95 0.0M
2025-03-13 378.05 385.90 377.90 385.05 0.0M
2025-03-12 389.95 394.10 380.00 382.00 0.0M
2025-03-11 388.00 392.30 385.50 388.25 0.0M
2025-03-10 393.70 406.90 388.05 393.45 0.0M
2025-03-07 410.00 412.50 395.95 399.25 0.0M
2025-03-06 399.40 414.65 399.40 410.05 0.0M
2025-03-05 390.50 415.05 388.50 399.45 0.0M
2025-03-04 382.95 387.55 376.35 386.65 0.0M
2025-03-03 370.25 388.05 370.25 386.20 0.0M
2025-02-28 397.00 397.00 370.05 376.10 0.0M
2025-02-27 400.95 400.95 385.80 387.55 0.0M
2025-02-25 402.50 407.05 396.80 398.85 0.0M
2025-02-24 415.95 415.95 400.00 403.10 0.0M
2025-02-21 420.95 435.00 411.05 421.00 0.0M
2025-02-20 423.00 434.55 419.25 430.00 0.0M
2025-02-19 408.75 424.35 408.40 422.45 0.0M
2025-02-18 425.60 425.60 406.00 409.95 0.0M
2025-02-17 423.95 423.95 411.00 415.85 0.0M
2025-02-14 427.00 427.00 414.45 419.10 0.0M
2025-02-13 432.50 433.95 424.00 427.05 0.0M
2025-02-12 450.50 450.50 430.00 431.50 0.0M
2025-02-11 458.35 458.35 444.70 448.50 0.0M
2025-02-10 474.15 474.15 457.05 458.50 0.0M
2025-02-07 474.95 475.25 466.05 473.80 0.0M
2025-02-06 472.90 478.00 469.90 474.95 0.0M
2025-02-05 468.00 475.00 461.00 471.85 0.0M
2025-02-04 473.90 474.90 458.20 463.90 0.0M
2025-02-03 460.40 471.15 460.40 468.40 0.0M
2025-02-01 461.10 476.55 460.85 462.70 0.0M
2025-01-31 465.80 468.40 460.00 464.15 0.0M
2025-01-30 452.90 469.00 451.50 465.80 1.0M
2025-01-29 454.05 460.05 451.20 452.45 0.0M
2025-01-28 442.10 452.30 439.50 449.90 0.0M
2025-01-27 455.00 455.00 443.20 451.10 0.0M
2025-01-24 454.05 458.10 452.90 456.35 0.0M
2025-01-23 460.05 468.85 455.85 458.60 0.0M
2025-01-22 464.50 464.85 454.35 461.80 0.0M
2025-01-21 472.15 474.90 461.55 464.50 0.0M
2025-01-20 473.05 475.00 468.15 469.60 0.0M
2025-01-17 474.80 476.20 472.55 475.00 0.0M
2025-01-16 468.50 478.10 465.55 474.80 0.0M
2025-01-15 458.00 468.40 458.00 463.15 0.0M
2025-01-14 450.80 461.95 450.80 460.05 0.0M
2025-01-13 449.25 460.30 449.25 455.75 0.0M
2025-01-10 461.00 461.35 455.65 457.40 0.0M
2025-01-09 461.90 465.95 458.00 459.95 0.0M
2025-01-08 469.00 469.00 459.00 461.90 0.0M
2025-01-07 473.85 473.85 465.80 468.65 0.0M
2025-01-06 481.65 486.55 469.55 471.40 0.0M
2025-01-03 485.65 492.50 484.00 485.75 0.0M
2025-01-02 481.15 488.35 477.75 483.20 0.0M
2025-01-01 480.20 497.10 468.90 486.35 0.0M