Price Data Selection & Download
Ceigall India Share Price All Time Records & Statistics (Aug 2024 - Aug 2026)
494 daily OHLCV records on NSE from Aug. 2024 to Aug. 2026. Analyse Ceigall India shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹424.80
August 08, 2024
NSE Exchange
Share Price All Time Low
₹222.61
December 09, 2025
NSE Exchange
Highest Volume Trading Day
14,377,496
August 08, 2024 • ₹386.75
NSE Exchange
Share Price History Data (Aug 2024 - Aug 2026)
CEIGALL daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹315.05 | ₹321.80 | ₹312.25 | ₹314.35 | 643,112 |
| 2026-08-20 | ₹322.35 | ₹333.80 | ₹310.00 | ₹312.80 | 828,707 |
| 2026-08-19 | ₹312.20 | ₹316.55 | ₹306.80 | ₹313.65 | 748,158 |
| 2026-08-18 | ₹310.00 | ₹312.00 | ₹302.30 | ₹309.15 | 1,111,657 |
| 2026-08-17 | ₹320.00 | ₹321.20 | ₹314.00 | ₹315.95 | 167,566 |
| 2026-08-14 | ₹320.00 | ₹325.20 | ₹315.10 | ₹318.40 | 115,105 |
| 2026-08-13 | ₹319.30 | ₹324.00 | ₹313.70 | ₹317.05 | 188,536 |
| 2026-08-12 | ₹328.20 | ₹328.20 | ₹316.20 | ₹319.35 | 346,338 |
| 2026-08-11 | ₹314.95 | ₹329.70 | ₹313.60 | ₹325.75 | 431,443 |
| 2026-08-10 | ₹335.00 | ₹339.15 | ₹315.15 | ₹319.80 | 607,809 |
| 2026-08-07 | ₹333.00 | ₹336.70 | ₹329.40 | ₹333.35 | 197,443 |
| 2026-08-06 | ₹341.00 | ₹342.40 | ₹331.10 | ₹331.90 | 97,870 |
| 2026-08-05 | ₹340.40 | ₹344.00 | ₹337.20 | ₹341.70 | 98,477 |
| 2026-08-04 | ₹349.00 | ₹349.00 | ₹337.30 | ₹339.85 | 81,183 |
| 2026-08-03 | ₹342.75 | ₹349.45 | ₹342.75 | ₹344.75 | 120,537 |
| 2026-07-31 | ₹334.20 | ₹347.60 | ₹330.00 | ₹342.75 | 430,048 |
| 2026-07-30 | ₹333.00 | ₹344.00 | ₹330.00 | ₹334.70 | 230,304 |
| 2026-07-29 | ₹327.00 | ₹334.85 | ₹321.00 | ₹333.55 | 349,612 |
| 2026-07-28 | ₹336.10 | ₹336.90 | ₹323.10 | ₹324.75 | 151,355 |
| 2026-07-27 | ₹338.85 | ₹341.20 | ₹333.45 | ₹335.80 | 228,583 |
| 2026-07-24 | ₹332.00 | ₹338.65 | ₹329.10 | ₹337.10 | 263,186 |
| 2026-07-23 | ₹338.95 | ₹344.85 | ₹331.30 | ₹336.05 | 278,479 |
| 2026-07-22 | ₹345.00 | ₹345.05 | ₹335.00 | ₹339.10 | 245,520 |
| 2026-07-21 | ₹341.55 | ₹345.00 | ₹334.55 | ₹342.05 | 200,413 |
| 2026-07-20 | ₹341.35 | ₹343.30 | ₹333.45 | ₹341.35 | 401,293 |
| 2026-07-17 | ₹351.10 | ₹352.30 | ₹338.10 | ₹341.40 | 444,747 |
| 2026-07-16 | ₹366.60 | ₹366.60 | ₹350.10 | ₹351.10 | 230,467 |
| 2026-07-15 | ₹359.05 | ₹364.80 | ₹353.85 | ₹361.55 | 222,842 |
| 2026-07-14 | ₹360.20 | ₹366.90 | ₹357.00 | ₹358.75 | 194,515 |
| 2026-07-13 | ₹363.00 | ₹366.80 | ₹360.05 | ₹364.10 | 156,094 |
| 2026-07-10 | ₹370.65 | ₹373.35 | ₹363.55 | ₹365.80 | 239,259 |
| 2026-07-09 | ₹373.00 | ₹374.70 | ₹364.00 | ₹368.90 | 504,691 |
| 2026-07-08 | ₹380.80 | ₹380.80 | ₹361.00 | ₹366.15 | 721,464 |
| 2026-07-07 | ₹358.10 | ₹382.70 | ₹354.75 | ₹379.05 | 896,248 |
| 2026-07-06 | ₹365.00 | ₹367.65 | ₹354.10 | ₹358.35 | 443,866 |
| 2026-07-03 | ₹385.50 | ₹385.55 | ₹362.80 | ₹364.10 | 442,750 |
| 2026-07-02 | ₹392.00 | ₹392.00 | ₹383.05 | ₹385.50 | 346,961 |
| 2026-07-01 | ₹393.00 | ₹396.50 | ₹387.50 | ₹392.10 | 390,830 |
| 2026-06-30 | ₹399.00 | ₹405.70 | ₹389.10 | ₹391.85 | 976,672 |
| 2026-06-29 | ₹379.20 | ₹403.00 | ₹374.85 | ₹395.95 | 887,838 |
| 2026-06-25 | ₹381.35 | ₹392.70 | ₹376.35 | ₹382.20 | 1,264,323 |
| 2026-06-24 | ₹372.15 | ₹385.50 | ₹369.60 | ₹380.25 | 744,973 |
| 2026-06-23 | ₹374.65 | ₹381.90 | ₹370.60 | ₹372.15 | 390,403 |
| 2026-06-22 | ₹375.10 | ₹384.00 | ₹369.75 | ₹375.65 | 1,005,171 |
| 2026-06-19 | ₹374.05 | ₹390.80 | ₹372.60 | ₹374.60 | 944,948 |
| 2026-06-18 | ₹374.90 | ₹385.00 | ₹371.00 | ₹379.80 | 603,557 |
| 2026-06-17 | ₹372.15 | ₹376.95 | ₹369.00 | ₹372.50 | 376,721 |
| 2026-06-16 | ₹379.70 | ₹379.70 | ₹369.35 | ₹370.35 | 345,290 |
| 2026-06-15 | ₹381.00 | ₹390.40 | ₹376.05 | ₹377.15 | 784,306 |
| 2026-06-12 | ₹374.90 | ₹382.75 | ₹368.55 | ₹375.05 | 905,653 |
| 2026-06-11 | ₹363.00 | ₹381.70 | ₹349.00 | ₹369.95 | 1,201,400 |
| 2026-06-10 | ₹368.00 | ₹374.85 | ₹356.45 | ₹360.85 | 856,782 |
| 2026-06-09 | ₹346.20 | ₹370.00 | ₹346.20 | ₹366.40 | 1,199,672 |
| 2026-06-08 | ₹352.00 | ₹356.95 | ₹344.55 | ₹350.40 | 352,016 |
| 2026-06-05 | ₹361.35 | ₹364.90 | ₹354.55 | ₹358.50 | 595,015 |
| 2026-06-04 | ₹360.00 | ₹369.70 | ₹350.00 | ₹358.50 | 805,250 |
| 2026-06-03 | ₹351.50 | ₹368.80 | ₹343.05 | ₹360.60 | 699,251 |
| 2026-06-02 | ₹342.00 | ₹349.40 | ₹336.70 | ₹347.80 | 356,472 |
| 2026-06-01 | ₹346.70 | ₹353.80 | ₹338.10 | ₹342.00 | 488,869 |
| 2026-05-29 | ₹348.15 | ₹357.85 | ₹341.30 | ₹347.15 | 487,311 |
| 2026-05-27 | ₹352.90 | ₹355.00 | ₹345.75 | ₹347.60 | 455,374 |
| 2026-05-26 | ₹340.80 | ₹376.00 | ₹338.10 | ₹352.95 | 1,044,449 |
| 2026-05-25 | ₹349.00 | ₹349.00 | ₹338.35 | ₹341.85 | 464,536 |
| 2026-05-22 | ₹332.90 | ₹348.85 | ₹329.10 | ₹343.55 | 1,489,450 |
| 2026-05-21 | ₹323.00 | ₹336.00 | ₹322.55 | ₹331.10 | 378,651 |
| 2026-05-20 | ₹325.05 | ₹326.00 | ₹315.80 | ₹319.15 | 234,457 |
| 2026-05-19 | ₹332.90 | ₹335.00 | ₹323.10 | ₹325.95 | 145,705 |
| 2026-05-18 | ₹344.00 | ₹345.40 | ₹330.25 | ₹332.85 | 272,849 |
| 2026-05-15 | ₹356.50 | ₹364.15 | ₹343.80 | ₹345.40 | 584,131 |
| 2026-05-14 | ₹355.20 | ₹365.00 | ₹351.40 | ₹355.75 | 700,630 |
| 2026-05-13 | ₹347.20 | ₹359.40 | ₹346.85 | ₹349.20 | 538,668 |
| 2026-05-12 | ₹362.20 | ₹367.20 | ₹349.00 | ₹350.80 | 335,319 |
| 2026-05-11 | ₹373.00 | ₹379.95 | ₹366.00 | ₹366.70 | 427,218 |
| 2026-05-08 | ₹367.90 | ₹386.40 | ₹363.85 | ₹376.80 | 2,549,247 |
| 2026-05-07 | ₹349.40 | ₹375.00 | ₹346.15 | ₹366.15 | 5,813,750 |
| 2026-05-06 | ₹349.10 | ₹353.80 | ₹344.00 | ₹345.00 | 348,855 |
| 2026-05-05 | ₹347.00 | ₹355.35 | ₹343.00 | ₹349.05 | 1,099,817 |
| 2026-05-04 | ₹347.70 | ₹350.00 | ₹330.40 | ₹342.05 | 669,448 |
| 2026-04-30 | ₹336.00 | ₹341.40 | ₹332.60 | ₹338.60 | 239,047 |
| 2026-04-29 | ₹335.90 | ₹345.20 | ₹328.00 | ₹338.15 | 674,867 |
| 2026-04-28 | ₹339.90 | ₹339.90 | ₹330.35 | ₹331.30 | 106,203 |
| 2026-04-27 | ₹326.20 | ₹341.00 | ₹325.00 | ₹337.35 | 1,234,598 |
| 2026-04-24 | ₹324.95 | ₹333.55 | ₹322.00 | ₹326.20 | 311,924 |
| 2026-04-23 | ₹321.60 | ₹335.00 | ₹321.60 | ₹324.80 | 517,790 |
| 2026-04-22 | ₹319.05 | ₹333.45 | ₹319.05 | ₹326.35 | 909,143 |
| 2026-04-21 | ₹308.40 | ₹325.00 | ₹306.80 | ₹322.50 | 586,249 |
| 2026-04-20 | ₹307.10 | ₹314.60 | ₹304.00 | ₹308.35 | 275,157 |
| 2026-04-17 | ₹303.80 | ₹312.45 | ₹298.40 | ₹306.95 | 369,069 |
| 2026-04-16 | ₹300.00 | ₹303.20 | ₹295.00 | ₹300.20 | 170,942 |
| 2026-04-15 | ₹301.00 | ₹304.50 | ₹297.00 | ₹299.55 | 213,038 |
| 2026-04-13 | ₹296.90 | ₹303.00 | ₹295.10 | ₹297.90 | 376,828 |
| 2026-04-10 | ₹290.05 | ₹301.15 | ₹290.05 | ₹300.10 | 208,320 |
| 2026-04-09 | ₹291.95 | ₹297.70 | ₹287.80 | ₹290.25 | 239,367 |
| 2026-04-08 | ₹282.60 | ₹291.00 | ₹281.50 | ₹288.20 | 304,135 |
| 2026-04-07 | ₹276.60 | ₹283.00 | ₹276.55 | ₹278.30 | 89,749 |
| 2026-04-06 | ₹276.85 | ₹281.60 | ₹273.30 | ₹280.20 | 76,895 |
| 2026-04-02 | ₹274.00 | ₹281.05 | ₹270.35 | ₹276.15 | 117,889 |
| 2026-04-01 | ₹270.10 | ₹281.45 | ₹270.10 | ₹277.90 | 225,191 |
| 2026-03-30 | ₹265.00 | ₹272.90 | ₹262.55 | ₹270.90 | 280,735 |
| 2026-03-27 | ₹272.05 | ₹281.90 | ₹265.50 | ₹268.00 | 441,050 |
| 2026-03-25 | ₹272.00 | ₹280.20 | ₹265.60 | ₹275.40 | 926,561 |
| 2026-03-24 | ₹266.00 | ₹272.80 | ₹262.90 | ₹265.20 | 192,060 |
| 2026-03-23 | ₹274.25 | ₹274.25 | ₹260.00 | ₹263.35 | 441,665 |
| 2026-03-20 | ₹270.20 | ₹274.20 | ₹266.00 | ₹270.50 | 138,137 |
| 2026-03-19 | ₹277.85 | ₹277.85 | ₹270.00 | ₹271.70 | 123,532 |
| 2026-03-18 | ₹285.90 | ₹286.80 | ₹276.00 | ₹277.65 | 558,575 |
| 2026-03-17 | ₹272.35 | ₹281.80 | ₹266.85 | ₹279.00 | 276,386 |
| 2026-03-16 | ₹266.10 | ₹275.00 | ₹258.15 | ₹272.35 | 386,518 |
| 2026-03-13 | ₹273.95 | ₹275.25 | ₹263.85 | ₹266.10 | 180,071 |
| 2026-03-12 | ₹277.30 | ₹280.20 | ₹262.60 | ₹271.85 | 735,100 |
| 2026-03-11 | ₹281.00 | ₹290.95 | ₹273.15 | ₹277.30 | 372,192 |
| 2026-03-10 | ₹271.00 | ₹279.00 | ₹271.00 | ₹277.95 | 185,806 |
| 2026-03-09 | ₹265.05 | ₹273.50 | ₹265.05 | ₹271.35 | 112,328 |
| 2026-03-06 | ₹270.20 | ₹279.10 | ₹270.20 | ₹277.80 | 107,620 |
| 2026-03-05 | ₹270.40 | ₹274.35 | ₹267.75 | ₹272.15 | 100,173 |
| 2026-03-04 | ₹267.00 | ₹275.00 | ₹263.65 | ₹270.35 | 142,640 |
| 2026-03-02 | ₹272.60 | ₹279.40 | ₹272.25 | ₹275.15 | 171,370 |
| 2026-02-27 | ₹286.90 | ₹287.10 | ₹281.00 | ₹283.90 | 163,599 |
| 2026-02-26 | ₹286.20 | ₹289.80 | ₹282.20 | ₹286.90 | 91,581 |
| 2026-02-25 | ₹286.35 | ₹289.35 | ₹282.95 | ₹287.90 | 75,598 |
| 2026-02-24 | ₹284.00 | ₹288.70 | ₹280.05 | ₹286.35 | 167,386 |
| 2026-02-23 | ₹287.35 | ₹289.00 | ₹282.50 | ₹286.75 | 88,814 |
| 2026-02-20 | ₹285.00 | ₹290.40 | ₹283.15 | ₹287.30 | 127,644 |
| 2026-02-19 | ₹295.00 | ₹295.00 | ₹282.60 | ₹286.10 | 144,238 |
| 2026-02-18 | ₹291.00 | ₹293.00 | ₹286.00 | ₹291.10 | 186,774 |
| 2026-02-17 | ₹292.60 | ₹297.70 | ₹289.05 | ₹291.35 | 144,302 |
| 2026-02-16 | ₹289.05 | ₹293.40 | ₹280.35 | ₹292.60 | 194,456 |
| 2026-02-13 | ₹299.00 | ₹299.00 | ₹288.50 | ₹289.65 | 160,031 |
| 2026-02-12 | ₹300.90 | ₹302.85 | ₹297.05 | ₹299.30 | 479,514 |
| 2026-02-11 | ₹299.00 | ₹299.00 | ₹291.00 | ₹296.55 | 305,674 |
| 2026-02-10 | ₹298.00 | ₹307.90 | ₹293.15 | ₹295.45 | 1,983,590 |
| 2026-02-09 | ₹297.00 | ₹299.00 | ₹278.50 | ₹286.30 | 1,048,457 |
| 2026-02-06 | ₹288.95 | ₹295.00 | ₹285.05 | ₹291.85 | 1,607,320 |
| 2026-02-05 | ₹281.70 | ₹290.00 | ₹281.05 | ₹288.40 | 503,439 |
| 2026-02-04 | ₹271.40 | ₹284.10 | ₹271.40 | ₹281.70 | 246,529 |
| 2026-02-03 | ₹272.95 | ₹274.20 | ₹268.50 | ₹273.25 | 195,980 |
| 2026-02-02 | ₹274.95 | ₹275.30 | ₹268.10 | ₹270.50 | 182,109 |
| 2026-02-01 | ₹268.00 | ₹285.00 | ₹267.00 | ₹276.10 | 426,090 |
| 2026-01-30 | ₹270.10 | ₹275.50 | ₹265.35 | ₹270.15 | 830,544 |
| 2026-01-29 | ₹272.00 | ₹274.80 | ₹268.35 | ₹273.00 | 114,843 |
| 2026-01-28 | ₹273.00 | ₹276.20 | ₹266.00 | ₹272.70 | 173,090 |
| 2026-01-27 | ₹275.85 | ₹277.35 | ₹272.60 | ₹275.35 | 233,812 |
| 2026-01-23 | ₹279.90 | ₹280.30 | ₹271.50 | ₹274.85 | 205,268 |
| 2026-01-22 | ₹278.00 | ₹280.45 | ₹271.75 | ₹277.00 | 213,389 |
| 2026-01-21 | ₹272.60 | ₹275.35 | ₹266.65 | ₹269.65 | 244,009 |
| 2026-01-20 | ₹277.90 | ₹280.45 | ₹271.70 | ₹277.80 | 280,173 |
| 2026-01-19 | ₹280.25 | ₹281.00 | ₹274.35 | ₹279.95 | 189,328 |
| 2026-01-16 | ₹278.00 | ₹283.90 | ₹276.50 | ₹279.20 | 460,166 |
| 2026-01-14 | ₹273.05 | ₹281.50 | ₹273.05 | ₹277.75 | 322,386 |
| 2026-01-13 | ₹273.25 | ₹276.50 | ₹271.80 | ₹276.00 | 290,753 |
| 2026-01-12 | ₹267.00 | ₹275.25 | ₹265.60 | ₹274.50 | 228,083 |
| 2026-01-09 | ₹271.25 | ₹274.40 | ₹268.25 | ₹271.95 | 353,390 |
| 2026-01-08 | ₹271.10 | ₹276.70 | ₹271.10 | ₹272.90 | 298,171 |
| 2026-01-07 | ₹271.10 | ₹273.85 | ₹271.00 | ₹273.20 | 147,927 |
| 2026-01-06 | ₹271.00 | ₹276.50 | ₹271.00 | ₹273.80 | 405,398 |
| 2026-01-05 | ₹274.90 | ₹274.90 | ₹270.45 | ₹274.15 | 155,743 |
| 2026-01-02 | ₹276.90 | ₹276.90 | ₹271.20 | ₹274.45 | 298,475 |
| 2026-01-01 | ₹274.45 | ₹274.45 | ₹267.75 | ₹271.70 | 439,439 |
Ceigall India Share Price Performance Analysis (Aug 2024 - Aug 2026)
CEIGALL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.70%
₹271.70 → ₹314.35
Year to Date
Price Volatility
11.95%
Low Volatility
Year to Date
Average Daily Volume
475,622
Year to Date Average
NSE Exchange
Ceigall India Share Price History – Frequently Asked Questions
Common questions about CEIGALL historical data and records. See Ceigall India P/B valuation to compare market price against book value per share.
What is the all-time high share price of Ceigall India (CEIGALL)?
The all-time high share price of Ceigall India was ₹424.8 recorded on August 08, 2024 on the NSE exchange.
What is the all-time low share price of Ceigall India (CEIGALL)?
The all-time low share price of Ceigall India was ₹222.61 recorded on December 09, 2025 on the NSE exchange.
How can I download CEIGALL historical share price data?
You can download Ceigall India 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 CEIGALL shares?
The highest trading volume day for Ceigall India was 14,377,496 shares traded on August 08, 2024 on the NSE exchange, with share price at ₹386.75.