Price Data Selection & Download
Ceejay Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3771 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore CEEJAY intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2008 - May 2026)
CEEJAY daily open, high, low, close and volume (OHLCV) on BSE — 61 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹177.10 | ₹182.00 | ₹175.65 | ₹182.00 | 213 |
| 2026-05-20 | ₹185.00 | ₹185.00 | ₹177.05 | ₹184.85 | 129 |
| 2026-05-19 | ₹166.85 | ₹177.00 | ₹163.00 | ₹177.00 | 92 |
| 2026-05-18 | ₹170.00 | ₹170.00 | ₹166.00 | ₹168.95 | 139 |
| 2026-05-15 | ₹174.00 | ₹174.20 | ₹174.00 | ₹174.20 | 35 |
| 2026-05-13 | ₹173.85 | ₹173.85 | ₹173.85 | ₹173.85 | 7 |
| 2026-05-11 | ₹173.85 | ₹175.00 | ₹173.85 | ₹173.85 | 294 |
| 2026-05-08 | ₹180.00 | ₹183.00 | ₹173.00 | ₹183.00 | 110 |
| 2026-05-07 | ₹197.00 | ₹197.00 | ₹178.60 | ₹178.60 | 12 |
| 2026-05-06 | ₹187.95 | ₹188.00 | ₹187.95 | ₹188.00 | 59 |
| 2026-05-05 | ₹193.00 | ₹202.50 | ₹193.00 | ₹195.90 | 105 |
| 2026-04-30 | ₹202.60 | ₹202.60 | ₹202.60 | ₹202.60 | 2 |
| 2026-04-29 | ₹192.50 | ₹201.55 | ₹182.40 | ₹194.95 | 153 |
| 2026-04-28 | ₹192.05 | ₹192.05 | ₹192.00 | ₹192.00 | 8 |
| 2026-04-27 | ₹192.00 | ₹192.00 | ₹192.00 | ₹192.00 | 16 |
| 2026-04-20 | ₹192.00 | ₹192.00 | ₹192.00 | ₹192.00 | 6 |
| 2026-04-10 | ₹196.00 | ₹196.00 | ₹196.00 | ₹196.00 | 6 |
| 2026-04-09 | ₹196.00 | ₹196.00 | ₹194.75 | ₹194.95 | 43 |
| 2026-04-08 | ₹186.00 | ₹186.85 | ₹186.00 | ₹186.85 | 3 |
| 2026-04-07 | ₹171.00 | ₹178.00 | ₹170.00 | ₹178.00 | 115 |
| 2026-04-06 | ₹171.00 | ₹171.00 | ₹171.00 | ₹171.00 | 2 |
| 2026-04-02 | ₹171.00 | ₹171.00 | ₹171.00 | ₹171.00 | 3 |
| 2026-04-01 | ₹171.00 | ₹171.00 | ₹171.00 | ₹171.00 | 93 |
| 2026-03-25 | ₹184.00 | ₹184.00 | ₹180.00 | ₹180.00 | 55 |
| 2026-03-24 | ₹177.10 | ₹185.95 | ₹177.10 | ₹184.00 | 8,876 |
| 2026-03-23 | ₹169.00 | ₹177.10 | ₹169.00 | ₹177.10 | 9,000 |
| 2026-03-20 | ₹169.00 | ₹169.00 | ₹169.00 | ₹169.00 | 1 |
| 2026-03-18 | ₹167.00 | ₹167.00 | ₹162.00 | ₹167.00 | 151 |
| 2026-03-12 | ₹175.25 | ₹175.25 | ₹169.00 | ₹169.00 | 4 |
| 2026-03-11 | ₹159.95 | ₹167.00 | ₹159.95 | ₹167.00 | 2 |
| 2026-03-10 | ₹155.90 | ₹164.00 | ₹155.90 | ₹159.95 | 2 |
| 2026-03-06 | ₹164.00 | ₹164.00 | ₹164.00 | ₹164.00 | 1 |
| 2026-03-04 | ₹156.50 | ₹156.50 | ₹156.50 | ₹156.50 | 13 |
| 2026-03-02 | ₹164.35 | ₹164.35 | ₹156.20 | ₹156.50 | 291 |
| 2026-02-27 | ₹169.00 | ₹169.00 | ₹164.25 | ₹164.35 | 57 |
| 2026-02-26 | ₹164.05 | ₹170.00 | ₹162.00 | ₹170.00 | 116 |
| 2026-02-25 | ₹165.00 | ₹178.00 | ₹162.00 | ₹163.25 | 265 |
| 2026-02-24 | ₹170.05 | ₹170.05 | ₹170.05 | ₹170.05 | 10 |
| 2026-02-23 | ₹180.00 | ₹180.00 | ₹179.00 | ₹179.00 | 136 |
| 2026-02-18 | ₹188.75 | ₹188.75 | ₹179.80 | ₹179.80 | 140 |
| 2026-02-17 | ₹179.80 | ₹179.80 | ₹179.80 | ₹179.80 | 21 |
| 2026-02-16 | ₹196.25 | ₹196.25 | ₹180.00 | ₹180.00 | 39 |
| 2026-02-13 | ₹187.00 | ₹187.00 | ₹187.00 | ₹187.00 | 2 |
| 2026-02-10 | ₹175.00 | ₹189.00 | ₹171.00 | ₹187.95 | 908 |
| 2026-02-09 | ₹180.00 | ₹190.00 | ₹180.00 | ₹180.00 | 178 |
| 2026-02-02 | ₹190.95 | ₹190.95 | ₹186.10 | ₹188.00 | 32 |
| 2026-02-01 | ₹185.00 | ₹185.00 | ₹184.90 | ₹184.90 | 3 |
| 2026-01-30 | ₹174.00 | ₹177.05 | ₹174.00 | ₹177.00 | 119 |
| 2026-01-29 | ₹168.65 | ₹168.65 | ₹168.65 | ₹168.65 | 101 |
| 2026-01-27 | ₹169.05 | ₹177.50 | ₹169.00 | ₹177.50 | 9,107 |
| 2026-01-23 | ₹161.00 | ₹169.05 | ₹161.00 | ₹169.05 | 61 |
| 2026-01-22 | ₹168.85 | ₹174.90 | ₹161.00 | ₹161.00 | 97 |
| 2026-01-21 | ₹162.00 | ₹169.40 | ₹153.75 | ₹168.85 | 114 |
| 2026-01-20 | ₹165.00 | ₹165.00 | ₹161.50 | ₹161.50 | 468 |
| 2026-01-19 | ₹170.00 | ₹170.00 | ₹170.00 | ₹170.00 | 94 |
| 2026-01-16 | ₹176.50 | ₹176.50 | ₹176.40 | ₹176.40 | 11 |
| 2026-01-14 | ₹175.00 | ₹176.50 | ₹175.00 | ₹176.50 | 10 |
| 2026-01-12 | ₹183.00 | ₹183.00 | ₹183.00 | ₹183.00 | 10 |
| 2026-01-07 | ₹181.90 | ₹183.80 | ₹172.85 | ₹183.80 | 50 |
| 2026-01-02 | ₹191.95 | ₹191.95 | ₹175.10 | ₹181.90 | 560 |
| 2026-01-01 | ₹183.00 | ₹183.15 | ₹169.00 | ₹183.15 | 414 |
Ceejay Finance Share Price Performance Analysis (Jan 2008 - May 2026)
CEEJAY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Ceejay Finance Share Price History – Frequently Asked Questions
Common questions about CEEJAY historical data and records. Compare with CEEJAY fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of Ceejay Finance (CEEJAY)?
The all-time high share price of Ceejay Finance was ₹342.2 recorded on September 16, 2024 on the BSE exchange.
What is the all-time low share price of Ceejay Finance (CEEJAY)?
The all-time low share price of Ceejay Finance was ₹8.6 recorded on October 23, 2008 on the BSE exchange.
How can I download CEEJAY historical share price data?
You can download Ceejay Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CEEJAY shares?
The highest trading volume day for Ceejay Finance was 152,515 shares traded on December 19, 2023 on the BSE exchange, with share price at ₹201.9.