Ceejay Finance Ltd (CEEF)

CEEF
🏛️ Inde →
193.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 182.10 193.25 182.10 193.25 0.0M
2025-09-25 195.00 195.00 195.00 195.00 0.0M
2025-09-24 195.00 196.00 195.00 196.00 0.0M
2025-09-23 192.00 192.00 192.00 192.00 0.0M
2025-09-22 188.00 200.00 181.80 192.50 0.0M
2025-09-19 190.10 208.00 190.10 196.45 0.0M
2025-09-18 194.00 202.00 192.00 196.45 0.0M
2025-09-16 197.00 197.00 196.95 197.00 0.0M
2025-09-10 201.70 201.70 192.00 192.00 0.0M
2025-09-09 190.80 203.00 190.80 191.20 0.0M
2025-09-08 211.00 211.00 204.00 204.00 0.0M
2025-09-04 204.90 204.90 204.90 204.90 0.0M
2025-09-03 199.90 201.00 199.90 199.90 0.0M
2025-09-02 200.90 200.90 199.90 199.90 0.0M
2025-09-01 199.00 199.00 199.00 199.00 0.0M
2025-08-29 198.00 200.00 198.00 200.00 0.0M
2025-08-28 198.00 200.00 197.95 198.00 0.0M
2025-08-26 189.95 199.00 180.00 180.85 0.0M
2025-08-25 200.00 200.00 182.10 186.85 0.0M
2025-08-22 198.40 202.00 185.00 188.95 0.0M
2025-08-21 200.00 209.90 194.30 198.40 0.0M
2025-08-19 214.00 214.00 210.00 210.00 0.0M
2025-08-18 198.00 208.80 198.00 208.80 0.0M
2025-08-14 209.00 209.00 209.00 209.00 0.0M
2025-08-13 203.10 210.00 195.00 203.55 0.0M
2025-08-12 204.90 205.20 204.10 204.10 0.0M
2025-08-11 190.00 206.40 190.00 203.90 0.0M
2025-08-08 210.00 210.00 198.00 202.30 0.0M
2025-08-07 203.00 205.80 203.00 205.80 0.0M
2025-08-06 194.00 208.00 188.00 197.90 0.0M
2025-08-05 198.00 202.00 198.00 201.00 0.0M
2025-08-04 203.90 203.90 203.90 203.90 0.0M
2025-07-31 201.00 204.90 201.00 203.90 0.0M
2025-07-30 207.00 207.00 195.00 201.00 0.0M
2025-07-29 200.50 200.50 195.05 200.00 0.0M
2025-07-28 206.55 206.55 203.00 203.00 0.0M
2025-07-25 200.00 203.00 196.65 196.75 0.0M
2025-07-24 201.00 207.00 201.00 207.00 0.0M
2025-07-23 201.00 209.10 201.00 208.10 0.0M
2025-07-22 210.70 211.75 196.00 208.95 0.0M
2025-07-21 205.00 214.75 202.00 205.25 0.0M
2025-07-18 193.00 205.00 193.00 205.00 0.0M
2025-07-17 202.00 202.00 201.00 201.00 0.0M
2025-07-16 194.00 194.00 194.00 194.00 0.0M
2025-07-15 194.00 194.00 194.00 194.00 0.0M
2025-07-14 194.00 194.00 194.00 194.00 0.0M
2025-07-10 190.00 190.00 190.00 190.00 0.0M
2025-07-09 200.00 200.00 186.00 186.00 0.0M
2025-07-08 194.00 202.00 194.00 195.00 0.0M
2025-07-07 195.95 195.95 186.20 194.00 0.0M
2025-07-04 197.95 197.95 195.00 195.95 0.0M
2025-07-03 193.95 193.95 190.90 190.90 0.0M
2025-07-02 192.00 197.95 181.20 188.00 0.0M
2025-07-01 191.00 191.00 189.10 189.10 0.0M
2025-06-30 190.00 193.95 184.10 186.00 0.0M
2025-06-26 185.00 193.50 183.85 193.50 0.0M
2025-06-24 193.50 193.50 193.50 193.50 0.0M
2025-06-23 185.00 185.00 185.00 185.00 0.0M
2025-06-20 186.00 186.00 186.00 186.00 0.0M
2025-06-19 189.00 189.00 189.00 189.00 0.0M
2025-06-18 192.00 192.00 188.70 189.00 0.0M
2025-06-17 202.00 202.00 198.00 198.00 0.0M
2025-06-16 205.95 205.95 201.00 203.15 0.0M
2025-06-13 200.60 200.60 185.00 197.00 0.0M
2025-06-12 198.00 198.00 192.00 192.00 0.0M
2025-06-11 192.15 192.15 192.15 192.15 0.0M
2025-06-10 201.00 201.00 192.00 192.15 0.0M
2025-06-09 199.95 202.50 199.95 200.00 0.0M
2025-06-06 193.00 201.90 193.00 201.00 0.0M
2025-06-05 202.00 202.00 199.00 199.00 0.0M
2025-06-04 210.00 210.00 194.35 194.35 0.0M
2025-06-03 212.00 214.45 204.00 204.55 0.0M
2025-06-02 202.50 211.90 194.00 204.50 0.0M
2025-05-30 196.00 204.95 196.00 202.50 0.0M
2025-05-29 196.00 196.00 193.50 195.75 0.0M
2025-05-28 198.95 202.00 198.90 198.90 0.0M
2025-05-27 193.00 193.00 192.70 192.70 0.0M
2025-05-26 190.00 199.60 185.00 185.15 0.0M
2025-05-23 190.10 196.00 190.10 190.10 0.0M
2025-05-22 192.60 196.00 192.60 193.00 0.0M
2025-05-21 185.00 198.90 185.00 192.60 0.0M
2025-05-20 181.00 190.90 173.55 189.45 0.0M
2025-05-19 170.65 182.65 170.65 182.65 0.0M
2025-05-16 182.00 182.00 175.00 175.00 0.0M
2025-05-15 182.00 182.00 179.00 182.00 0.0M
2025-05-14 180.00 182.00 180.00 180.00 0.0M
2025-05-13 180.00 180.00 180.00 180.00 0.0M
2025-05-12 178.00 186.00 177.90 180.00 0.0M
2025-05-09 178.00 178.00 178.00 178.00 0.0M
2025-05-08 172.00 174.30 172.00 174.30 0.0M
2025-05-07 166.00 166.40 166.00 166.00 0.0M
2025-05-06 165.15 165.15 165.15 165.15 0.0M
2025-05-05 165.00 166.00 165.00 165.15 0.0M
2025-05-02 170.85 173.25 169.00 173.25 0.0M
2025-04-30 171.10 180.75 170.80 170.85 0.0M
2025-04-25 179.75 179.75 179.75 179.75 0.0M
2025-04-24 187.95 187.95 177.65 177.75 0.0M
2025-04-23 195.00 195.00 187.00 187.00 0.0M
2025-04-22 180.00 185.00 179.00 185.00 0.0M
2025-04-21 170.00 183.95 170.00 182.00 0.0M
2025-04-17 174.00 174.00 174.00 174.00 0.0M
2025-04-16 183.00 183.00 167.50 173.75 0.0M
2025-04-15 185.00 188.00 173.00 182.00 0.0M
2025-04-11 165.60 178.85 165.60 166.65 0.0M
2025-04-09 193.00 193.00 165.00 165.60 0.0M
2025-04-08 177.30 177.30 165.90 175.00 0.0M
2025-04-07 177.30 177.30 177.30 177.30 0.0M
2025-04-04 188.90 188.90 179.25 179.25 0.0M
2025-04-03 171.40 185.00 171.40 179.25 0.0M
2025-04-02 165.50 174.45 161.50 171.40 0.0M
2025-04-01 165.00 169.60 164.40 164.40 0.0M
2025-03-28 166.40 169.95 164.00 169.95 0.0M
2025-03-27 182.00 182.00 165.00 166.00 0.0M
2025-03-26 185.90 185.90 165.15 169.40 0.0M
2025-03-25 177.10 191.00 175.80 175.80 0.0M
2025-03-24 193.85 193.85 190.70 190.70 0.0M
2025-03-21 181.15 198.50 178.00 187.40 0.0M
2025-03-20 189.10 189.10 173.15 184.95 0.0M
2025-03-19 182.00 189.90 182.00 187.65 0.0M
2025-03-18 199.00 200.00 181.10 182.00 0.0M
2025-03-17 190.80 190.85 188.40 188.40 0.0M
2025-03-13 189.70 197.95 182.00 187.30 0.0M
2025-03-12 176.80 184.00 161.20 181.55 0.0M
2025-03-11 161.00 176.90 158.00 171.70 0.0M
2025-03-10 170.00 174.65 160.25 171.70 0.0M
2025-03-07 165.25 174.65 165.25 173.20 0.0M
2025-03-06 171.15 171.15 168.40 168.40 0.0M
2025-03-05 173.30 173.30 164.00 165.45 0.0M
2025-03-04 160.00 167.70 156.00 164.75 0.0M
2025-03-03 174.80 174.80 155.00 159.35 0.0M
2025-02-28 178.70 178.70 156.05 163.00 0.0M
2025-02-27 178.90 178.90 169.00 169.00 0.0M
2025-02-25 174.50 174.50 156.00 168.60 0.0M
2025-02-24 182.70 182.70 163.20 163.95 0.0M
2025-02-21 170.00 178.50 167.25 173.00 0.0M
2025-02-20 175.95 175.95 163.15 169.00 0.0M
2025-02-19 170.20 185.00 166.60 169.90 0.0M
2025-02-18 190.95 223.90 177.00 181.50 0.0M
2025-02-17 183.00 223.00 183.00 192.65 0.0M
2025-02-14 229.00 229.75 202.50 219.90 0.0M
2025-02-13 239.70 239.70 210.40 218.80 0.0M
2025-02-12 222.30 228.65 210.00 210.40 0.0M
2025-02-11 212.00 229.95 212.00 224.25 0.0M
2025-02-10 216.00 238.60 203.10 230.00 0.0M
2025-02-07 245.00 254.90 228.00 233.40 0.0M
2025-02-06 255.10 262.75 243.50 250.50 0.0M
2025-02-05 249.00 266.75 249.00 251.80 0.0M
2025-02-04 248.00 255.95 236.30 249.40 0.0M
2025-02-03 280.00 280.00 245.15 250.25 0.0M
2025-02-01 284.30 294.50 275.20 292.70 0.0M
2025-01-31 309.00 309.00 261.70 274.55 0.0M
2025-01-30 285.05 300.00 280.00 288.05 0.0M
2025-01-29 300.00 310.00 289.95 289.95 0.0M
2025-01-28 300.05 315.00 295.00 297.70 0.0M
2025-01-27 300.00 320.00 265.00 313.00 0.0M
2025-01-24 303.85 303.85 279.60 296.85 0.0M
2025-01-23 294.00 309.00 294.00 295.00 0.0M
2025-01-22 290.00 298.70 282.00 298.70 0.0M
2025-01-21 290.00 291.15 290.00 290.75 0.0M
2025-01-20 302.00 302.00 290.10 290.10 0.0M
2025-01-16 303.00 303.00 301.50 303.00 0.0M
2025-01-15 299.95 305.00 297.00 305.00 0.0M
2025-01-14 291.85 304.85 290.00 299.95 0.0M
2025-01-13 309.40 320.00 293.70 299.30 0.0M
2025-01-10 313.90 325.00 290.00 300.35 0.0M
2025-01-09 290.00 294.90 280.00 294.90 0.0M
2025-01-08 305.00 305.00 294.95 295.00 0.0M
2025-01-07 275.70 310.90 275.70 300.20 0.0M
2025-01-06 305.00 305.00 285.00 290.15 0.0M
2025-01-03 316.00 316.00 291.00 302.45 0.0M
2025-01-02 315.00 326.00 295.85 296.55 0.0M
2025-01-01 288.10 324.00 271.40 312.40 0.0M