Cie Automotive India Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-07-2026 Wed	BSE Sensex : 76,755.05 -715.06 -0.92%		NSE Nifty 50 : 23,996.25 -191.45 -0.79%		USD - INR 1 $ = Rs 96.55	Find Stock
Share Price in Google :	Cie Automotive India Ltd		MCap (aprox) 17913.5 Crores	Symbol : CIEINDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.7%	-0.2%	4.7%	0.2%	19.5%	10.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-07-26	Wed	472.5	-0.2	223.74k	0.0%
21-07-26	Tue	472.7	-1.1	160.2k	-0.2%	Data Update : 7 PM
20-07-26	Mon	473.8	0.1	333.08k	0.0%	22-07-26 : 472.5
17-07-26	Fri	473.7	1.1	244.33k	0.2%
16-07-26	Thu	472.6	11.5	193.67k	2.5%	Compared to  :  13-07-26 469.4
15-07-26	Wed	461.1	2.55	166.85k	0.6%
14-07-26	Tue	458.55	-10.85	92.7k	-2.3%	7 Days %
13-07-26	Mon	469.4	5.1	123.24k	1.1%	0.7%
10-07-26	Fri	464.3	2.45	130.92k	0.5%
09-07-26	Thu	461.85	10.75	185.74k	2.4%	Compared to  :  22-06-26 473.65
08-07-26	Wed	451.1	-15.55	218.43k	-3.3%
07-07-26	Tue	466.65	-2.7	99.44k	-0.6%	1 Month %
06-07-26	Mon	469.35	-1.7	132.78k	-0.4%	-0.2%
03-07-26	Fri	471.05	-3.1	121.38k	-0.7%	.
02-07-26	Thu	474.15	15.25	281.96k	3.3%	Compared to  :  22-05-26 451.15
01-07-26	Wed	458.9	1.1	125.84k	0.2%
30-06-26	Tue	457.8	-1.1	238.68k	-0.2%	2 Months %
29-06-26	Mon	458.9	-12.4	539.03k	-2.6%	4.7%
25-06-26	Thu	471.3	1.4	136.83k	0.3%
24-06-26	Wed	469.9	0.9	151.58k	0.2%	Compared to  :  22-04-26 471.7
23-06-26	Tue	469	-4.65	212.81k	-1.0%
22-06-26	Mon	473.65	9.65	470.43k	2.1%	3 Months %
19-06-26	Fri	464	7.7	250.63k	1.7%	0.2%
18-06-26	Thu	456.3	-0.85	438.66k	-0.2%
17-06-26	Wed	457.15	-12.2	280.55k	-2.6%	Compared to  :  22-01-26 395.45
16-06-26	Tue	469.35	4.55	280.49k	1.0%
15-06-26	Mon	464.8	14.1	425.87k	3.1%	6 Months %
12-06-26	Fri	450.7	14.6	216.69k	3.3%	19.5%
11-06-26	Thu	436.1	0.85	205.91k	0.2%
10-06-26	Wed	435.25	-5.15	92.85k	-1.2%	Compared to  :  22-07-25 429.1
09-06-26	Tue	440.4	2.5	86.84k	0.6%
08-06-26	Mon	437.9	-14.15	90.47k	-3.1%	1 year %
05-06-26	Fri	452.05	-3.85	245.52k	-0.8%	10.1%
04-06-26	Thu	455.9	3.9	227.96k	0.9%
03-06-26	Wed	452	6.8	230.83k	1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
02-06-26	Tue	445.2	7.8	190.64k	1.8%
01-06-26	Mon	437.4	-9.05	289.82k	-2.0%
29-05-26	Fri	446.45	-11.3	294.7k	-2.5%
27-05-26	Wed	457.75	0.55	163.98k	0.1%
26-05-26	Tue	457.2	-4.25	374.8k	-0.9%
25-05-26	Mon	461.45	10.3	331.78k	2.3%
22-05-26	Fri	451.15	-11.65	295.15k	-2.5%
21-05-26	Thu	462.8	-0.1	413.3k	0.0%
20-05-26	Wed	462.9	-1.65	373.33k	-0.4%
19-05-26	Tue	464.55	10	435.58k	2.2%
18-05-26	Mon	454.55	-6.2	660.58k	-1.3%
15-05-26	Fri	460.75	5	648.5k	1.1%
14-05-26	Thu	455.75	-2.15	470.89k	-0.5%
13-05-26	Wed	457.9	-4.8	785.25k	-1.0%
12-05-26	Tue	462.7	-14.75	462.21k	-3.1%
11-05-26	Mon	477.45	2.6	1.77m	0.5%
08-05-26	Fri	474.85	-6.5	252.58k	-1.4%
07-05-26	Thu	481.35	3.75	333.95k	0.8%
06-05-26	Wed	477.6	-5.25	244.59k	-1.1%
05-05-26	Tue	482.85	4.95	365.7k	1.0%
04-05-26	Mon	477.9	4.15	641.01k	0.9%
30-04-26	Thu	473.75	-1.55	243.29k	-0.3%
29-04-26	Wed	475.3	5.7	538.98k	1.2%
28-04-26	Tue	469.6	-14.2	487.69k	-2.9%
27-04-26	Mon	483.8	26.6	2.87m	5.8%
24-04-26	Fri	457.2	-11.4	4.53m	-2.4%
23-04-26	Thu	468.6	-3.1	2.04m	-0.7%
22-04-26	Wed	471.7	-22.2	533.84k	-4.5%
21-04-26	Tue	493.9	7.8	337.12k	1.6%
20-04-26	Mon	486.1	-4.1	537.3k	-0.8%
17-04-26	Fri	490.2	7.35	511.18k	1.5%
16-04-26	Thu	482.85	-2.9	300.83k	-0.6%
15-04-26	Wed	485.75	2.15	1.21m	0.4%
13-04-26	Mon	483.6	-2.15	260.33k	-0.4%
10-04-26	Fri	485.75	6.15	198.19k	1.3%
09-04-26	Thu	479.6	10.5	434.34k	2.2%
08-04-26	Wed	469.1	10.45	669.72k	2.3%
07-04-26	Tue	458.65	-9	140.79k	-1.9%
06-04-26	Mon	467.65	11.55	285.65k	2.5%
02-04-26	Thu	456.1	1.15	122.9k	0.3%
01-04-26	Wed	454.95	9.95	104.24k	2.2%
30-03-26	Mon	445	-1.55	284.91k	-0.3%
27-03-26	Fri	446.55	-3.85	183k	-0.9%
25-03-26	Wed	450.4	14.25	277.1k	3.3%
24-03-26	Tue	436.15	-9.5	763.62k	-2.1%
23-03-26	Mon	445.65	-15.5	143.03k	-3.4%
20-03-26	Fri	461.15	-5.95	507.71k	-1.3%
19-03-26	Thu	467.1	-14.1	155.48k	-2.9%
18-03-26	Wed	481.2	-16.05	348.05k	4.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	497.25	1.65	891.82k	0.3%
26-02-26	Thu	495.6	1.8	519.66k	0.4%
25-02-26	Wed	493.8	24.45	5.29m	5.2%
24-02-26	Tue	469.35	9.95	1.98m	2.2%
23-02-26	Mon	459.4	1.1	487.66k	0.2%
20-02-26	Fri	458.3	-3.9	159.64k	-0.8%
19-02-26	Thu	462.2	4.35	327.06k	1.0%
18-02-26	Wed	457.85	1.3	173.29k	0.3%
17-02-26	Tue	456.55	6.75	309.19k	1.5%
16-02-26	Mon	449.8	-3.3	173.23k	-0.7%
13-02-26	Fri	453.1	-3.1	348.8k	-0.7%
12-02-26	Thu	456.2	27.25	682.22k	6.4%
11-02-26	Wed	428.95	2.45	105.91k	0.6%
10-02-26	Tue	426.5	-3.6	46.41k	-0.8%
09-02-26	Mon	430.1	2.4	169.24k	0.6%
06-02-26	Fri	427.7	4.4	94.33k	1.0%
05-02-26	Thu	423.3	1.75	124.29k	0.4%
04-02-26	Wed	421.55	12.3	124.83k	3.0%
03-02-26	Tue	409.25	-8.95	32.31k	-2.1%
02-02-26	Mon	418.2	9.4	76.36k	2.3%
01-02-26	Sun	408.8	-2.35	98.54k	-0.6%
30-01-26	Fri	411.15	1.7	107.7k	0.4%
29-01-26	Thu	409.45	-1.3	132.03k	-0.3%
28-01-26	Wed	410.75	1.15	319.65k	0.3%
27-01-26	Tue	409.6	9.85	486.01k	2.5%
23-01-26	Fri	399.75	4.3	160.41k	1.1%
22-01-26	Thu	395.45	-6.75	205.85k	-1.7%
21-01-26	Wed	402.2	1.95	105.35k	0.5%
20-01-26	Tue	400.25	-4.4	144.94k	-1.1%
19-01-26	Mon	404.65	-2.05	52.1k	-0.5%
16-01-26	Fri	406.7	4.95	54.97k	1.2%
14-01-26	Wed	401.75	-6.1	89.28k	-1.5%
13-01-26	Tue	407.85	-2.6	65.15k	-0.6%
12-01-26	Mon	410.45	-3.5	123.99k	-0.8%
09-01-26	Fri	413.95	-7.05	74.12k	-1.7%
08-01-26	Thu	421	-14.75	102.21k	-3.4%
07-01-26	Wed	435.75	8	217.34k	1.9%
06-01-26	Tue	427.75	-6.3	166.71k	-1.5%
05-01-26	Mon	434.05	9.55	404.78k	2.2%
02-01-26	Fri	424.5	35.2	1.83m	9.0%
01-01-26	Thu	389.3	1.95	65.98k	0.5%
31-12-25	Wed	387.35	-5.9	187.16k	-1.5%
30-12-25	Tue	393.25	-2.75	66.66k	-0.7%
29-12-25	Mon	396	-5.55	72.91k	-1.4%
26-12-25	Fri	401.55	2.65	73.99k	0.7%
24-12-25	Wed	398.9	0.9	53.85k	0.2%
23-12-25	Tue	398	4.85	66.66k	1.2%
22-12-25	Mon	393.15	3.8	59.99k	1.0%
19-12-25	Fri	389.35	-5	48.55k	-1.3%
18-12-25	Thu	394.35	-2	126.66k	-0.5%
17-12-25	Wed	396.35	-3.85	74.84k	-1.0%
16-12-25	Tue	400.2	-5.35	189.29k	-1.3%
15-12-25	Mon	405.55	-0.3	39.81k	-0.1%
12-12-25	Fri	405.85	-2.8	157.81k	-0.7%
11-12-25	Thu	408.65	3.5	195.01k	0.9%
10-12-25	Wed	405.15	-9.7	68.21k	-2.3%
09-12-25	Tue	414.85	-3.45	95.42k	-0.8%
08-12-25	Mon	418.3	-2.5	113.74k	-0.6%
05-12-25	Fri	420.8	0.05	88.14k	0.0%
04-12-25	Thu	420.75	4.75	156.81k	1.1%
03-12-25	Wed	416	4.4	181.41k	1.1%
02-12-25	Tue	411.6	-0.65	57.19k	-0.2%
01-12-25	Mon	412.25	-1.2	37.41k	-0.3%
28-11-25	Fri	413.45	2.05	116.11k	0.5%
27-11-25	Thu	411.4	1.35	81.36k	0.3%
26-11-25	Wed	410.05	-5.8	170.08k	-1.4%
25-11-25	Tue	415.85	-0.1	52.99k	0.0%
24-11-25	Mon	415.95	-8.15	77.28k	-1.9%
21-11-25	Fri	424.1	-0.75	64.84k	-0.2%
20-11-25	Thu	424.85	-7.45	124.24k	-1.7%
19-11-25	Wed	432.3	3.5	49.11k	0.8%
18-11-25	Tue	428.8	-2.55	57.67k	-0.6%
17-11-25	Mon	431.35	-2.35	95.84k	-0.5%
14-11-25	Fri	433.7	-1.8	67.96k	-0.4%
13-11-25	Thu	435.5	-0.9	93.39k	-0.2%
12-11-25	Wed	436.4	4.3	194.52k	1.0%
11-11-25	Tue	432.1	1.6	95.22k	0.4%
10-11-25	Mon	430.5	-1.8	75.02k	-0.4%
07-11-25	Fri	432.3	-5.3	61.55k	-1.2%
06-11-25	Thu	437.6	5.4	115.4k	1.2%
04-11-25	Tue	432.2	-7.9	119.86k	-1.8%
03-11-25	Mon	440.1	0.65	76.33k	0.1%
31-10-25	Fri	439.45	0.8	201.37k	0.2%
30-10-25	Thu	438.65	5.2	101.02k	1.2%
29-10-25	Wed	433.45	8.7	392.47k	2.0%
28-10-25	Tue	424.75	-6.8	75.97k	-1.6%
27-10-25	Mon	431.55	-1.7	99.54k	-0.4%
24-10-25	Fri	433.25	-2.65	37.09k	-0.6%
23-10-25	Thu	435.9	4	227.05k	0.9%
21-10-25	Tue	431.9	5.8	3.73m	1.4%
20-10-25	Mon	426.1	10.05	173.56k	2.4%
17-10-25	Fri	416.05	4	170.18k	1.0%
16-10-25	Thu	412.05	-5	96.98k	-1.2%
15-10-25	Wed	417.05	-5.9	101.94k	-1.4%
14-10-25	Tue	422.95	7.35	209.78k	1.8%
13-10-25	Mon	415.6	-2.55	108.12k	-0.6%
10-10-25	Fri	418.15	7.35	695.27k	1.8%
09-10-25	Thu	410.8	-0.95	178.71k	-0.2%
08-10-25	Wed	411.75	-0.55	95.07k	-0.1%
07-10-25	Tue	412.3	-1.25	163.11k	-0.3%
06-10-25	Mon	413.55	10.7	175.03k	2.7%
03-10-25	Fri	402.85	-2.55	140.83k	-0.6%
01-10-25	Wed	405.4	-11.6	254.55k	-2.8%
30-09-25	Tue	417	-13.35	182.3k	-3.1%
29-09-25	Mon	430.35	-6.35	289.51k	-1.5%
26-09-25	Fri	436.7	7.2	546.4k	1.7%
25-09-25	Thu	429.5	-13.85	277.26k	-3.1%
24-09-25	Wed	443.35	7.75	446.8k	1.8%
23-09-25	Tue	435.6	2.95	397.86k	0.7%
22-09-25	Mon	432.65	12.8	513.24k	3.0%
19-09-25	Fri	419.85	12.9	751.92k	3.2%
18-09-25	Thu	406.95	2	63.42k	0.5%
17-09-25	Wed	404.95	-0.4	52.16k	-0.1%
16-09-25	Tue	405.35	4.3	220.08k	1.1%
15-09-25	Mon	401.05	-0.95	48.57k	-0.2%
12-09-25	Fri	402	-2.4	75.35k	-0.6%
11-09-25	Thu	404.4	-0.55	110.97k	-0.1%
10-09-25	Wed	404.95	1	94.51k	0.3%
09-09-25	Tue	393.8	11.15	268.86k	2.8%
08-09-25	Mon	392.8	-6.6	127.65k	-1.7%
05-09-25	Fri	399.4	0.2	95.56k	0.1%
04-09-25	Thu	399.2	12.05	216.99k	3.1%
03-09-25	Wed	387.15	2.5	211.77k	0.6%
02-09-25	Tue	384.65	-3.95	49.25k	-1.0%
01-09-25	Mon	388.6	1.8	68.13k	0.5%
29-08-25	Fri	386.8	-12.15	151.46k	-3.0%
28-08-25	Thu	398.95	0.4	124.13k	0.1%
26-08-25	Tue	398.55	-2.65	94.25k	-0.7%
25-08-25	Mon	401.2	-1.95	78.32k	-0.5%
22-08-25	Fri	403.15	-1.5	73.73k	-0.4%
21-08-25	Thu	404.65	6.25	142.81k	1.6%
20-08-25	Wed	398.4	3.1	70.6k	0.8%
19-08-25	Tue	395.3	2	48.72k	0.5%
18-08-25	Mon	393.3	-2.95	50.44k	-0.7%
14-08-25	Thu	396.25	-1.05	57.45k	-0.3%
13-08-25	Wed	397.3	-1.4	71.14k	-0.4%
12-08-25	Tue	398.7	-0.9	47.19k	-0.2%
11-08-25	Mon	399.6	-3.45	89.71k	-0.9%
08-08-25	Fri	403.05	-4.15	64.46k	-1.0%
07-08-25	Thu	407.2	1.15	64k	0.3%
06-08-25	Wed	406.05	0.65	73.65k	0.2%
05-08-25	Tue	405.4	3.25	125.21k	0.8%
04-08-25	Mon	402.15	-5.1	86.73k	-1.3%
01-08-25	Fri	407.25	2.95	72.39k	0.7%
31-07-25	Thu	404.3	-1.5	122.25k	-0.4%
30-07-25	Wed	405.8	-7.8	201.6k	-1.9%
29-07-25	Tue	413.6	-9.85	84.22k	-2.3%
28-07-25	Mon	423.45	4.15	112.77k	1.0%
25-07-25	Fri	419.3	-3.65	129.2k	-0.9%
24-07-25	Thu	422.95	-5.85	324.89k	-1.4%
23-07-25	Wed	428.8	-0.3	113.97k	-0.1%
22-07-25	Tue	429.1	-5.3	101.69k	-1.2%
21-07-25	Mon	434.4	0.4	171.22k	0.1%
18-07-25	Fri	434	1.2	999.95k	0.3%
17-07-25	Thu	432.8	4	80.39k	0.9%