Price Data Selection & Download
CIE Automotive Share Price All Time Records & Statistics (Aug 2007 - May 2026)
4616 daily OHLCV records on NSE from Aug. 2007 to May 2026. Examine CIEINDIA quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹622.40
July 09, 2024
NSE Exchange
Share Price All Time Low
₹34.65
April 12, 2013
NSE Exchange
Highest Volume Trading Day
21,560,802
June 29, 2018 • ₹257.35
NSE Exchange
Share Price History Data (Aug 2007 - May 2026)
CIEINDIA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹458.90 | ₹461.00 | ₹455.00 | ₹457.75 | 163,980 |
| 2026-05-26 | ₹463.35 | ₹468.00 | ₹455.50 | ₹457.20 | 374,800 |
| 2026-05-25 | ₹456.00 | ₹465.00 | ₹453.95 | ₹461.45 | 331,778 |
| 2026-05-22 | ₹467.90 | ₹467.90 | ₹449.70 | ₹451.15 | 295,149 |
| 2026-05-21 | ₹464.95 | ₹471.65 | ₹460.15 | ₹462.80 | 413,299 |
| 2026-05-20 | ₹466.40 | ₹471.90 | ₹457.00 | ₹462.90 | 373,331 |
| 2026-05-19 | ₹460.05 | ₹471.50 | ₹452.55 | ₹464.55 | 435,580 |
| 2026-05-18 | ₹459.80 | ₹468.40 | ₹451.65 | ₹454.55 | 660,575 |
| 2026-05-15 | ₹456.00 | ₹464.75 | ₹454.70 | ₹460.75 | 648,496 |
| 2026-05-14 | ₹461.80 | ₹465.00 | ₹446.25 | ₹455.75 | 470,893 |
| 2026-05-13 | ₹462.75 | ₹475.00 | ₹450.00 | ₹457.90 | 785,250 |
| 2026-05-12 | ₹473.00 | ₹479.20 | ₹459.00 | ₹462.70 | 462,207 |
| 2026-05-11 | ₹477.60 | ₹484.80 | ₹467.65 | ₹477.45 | 1,769,782 |
| 2026-05-08 | ₹484.55 | ₹484.55 | ₹474.10 | ₹474.85 | 252,582 |
| 2026-05-07 | ₹485.00 | ₹487.65 | ₹479.55 | ₹481.35 | 333,951 |
| 2026-05-06 | ₹489.00 | ₹489.00 | ₹473.40 | ₹477.60 | 244,585 |
| 2026-05-05 | ₹480.00 | ₹489.25 | ₹473.10 | ₹482.85 | 365,701 |
| 2026-05-04 | ₹479.00 | ₹485.35 | ₹475.05 | ₹477.90 | 641,010 |
| 2026-04-30 | ₹472.75 | ₹475.35 | ₹465.10 | ₹473.75 | 243,294 |
| 2026-04-29 | ₹473.35 | ₹481.05 | ₹469.60 | ₹475.30 | 538,978 |
| 2026-04-28 | ₹484.80 | ₹489.90 | ₹467.00 | ₹469.60 | 487,690 |
| 2026-04-27 | ₹465.20 | ₹485.80 | ₹463.10 | ₹483.80 | 2,873,636 |
| 2026-04-24 | ₹490.00 | ₹504.00 | ₹452.50 | ₹457.20 | 4,529,137 |
| 2026-04-23 | ₹474.00 | ₹476.90 | ₹465.10 | ₹468.60 | 2,040,832 |
| 2026-04-22 | ₹484.00 | ₹490.00 | ₹466.10 | ₹471.70 | 533,842 |
| 2026-04-21 | ₹490.00 | ₹495.60 | ₹487.75 | ₹493.90 | 337,123 |
| 2026-04-20 | ₹491.05 | ₹495.70 | ₹484.00 | ₹486.10 | 537,297 |
| 2026-04-17 | ₹485.00 | ₹502.95 | ₹483.40 | ₹490.20 | 511,177 |
| 2026-04-16 | ₹490.00 | ₹492.60 | ₹477.25 | ₹482.85 | 300,831 |
| 2026-04-15 | ₹492.00 | ₹494.95 | ₹482.10 | ₹485.75 | 1,210,927 |
| 2026-04-13 | ₹483.05 | ₹488.00 | ₹471.15 | ₹483.60 | 260,329 |
| 2026-04-10 | ₹488.00 | ₹489.00 | ₹481.60 | ₹485.75 | 198,186 |
| 2026-04-09 | ₹474.00 | ₹492.30 | ₹467.00 | ₹479.60 | 434,336 |
| 2026-04-08 | ₹469.00 | ₹479.80 | ₹462.55 | ₹469.10 | 669,723 |
| 2026-04-07 | ₹467.00 | ₹467.75 | ₹457.00 | ₹458.65 | 140,788 |
| 2026-04-06 | ₹459.00 | ₹469.65 | ₹452.00 | ₹467.65 | 285,647 |
| 2026-04-02 | ₹454.50 | ₹459.50 | ₹441.00 | ₹456.10 | 122,902 |
| 2026-04-01 | ₹455.00 | ₹459.90 | ₹451.55 | ₹454.95 | 104,242 |
| 2026-03-30 | ₹443.00 | ₹454.50 | ₹432.00 | ₹445.00 | 284,912 |
| 2026-03-27 | ₹450.60 | ₹455.10 | ₹444.25 | ₹446.55 | 182,996 |
| 2026-03-25 | ₹438.40 | ₹456.85 | ₹436.90 | ₹450.40 | 277,096 |
| 2026-03-24 | ₹450.30 | ₹459.00 | ₹430.95 | ₹436.15 | 763,617 |
| 2026-03-23 | ₹459.75 | ₹460.75 | ₹439.85 | ₹445.65 | 143,029 |
| 2026-03-20 | ₹467.95 | ₹485.00 | ₹457.45 | ₹461.15 | 507,711 |
| 2026-03-19 | ₹478.00 | ₹478.30 | ₹465.30 | ₹467.10 | 155,480 |
| 2026-03-18 | ₹462.90 | ₹484.00 | ₹461.60 | ₹481.20 | 348,050 |
| 2026-03-17 | ₹450.05 | ₹465.00 | ₹445.20 | ₹459.35 | 235,454 |
| 2026-03-16 | ₹440.00 | ₹451.00 | ₹427.10 | ₹448.95 | 276,017 |
| 2026-03-13 | ₹456.50 | ₹456.70 | ₹436.15 | ₹438.80 | 150,526 |
| 2026-03-12 | ₹470.90 | ₹470.90 | ₹452.55 | ₹456.70 | 145,990 |
| 2026-03-11 | ₹465.00 | ₹476.10 | ₹462.60 | ₹471.05 | 241,826 |
| 2026-03-10 | ₹453.00 | ₹464.80 | ₹450.60 | ₹462.35 | 202,452 |
| 2026-03-09 | ₹456.60 | ₹456.95 | ₹441.00 | ₹447.05 | 217,434 |
| 2026-03-06 | ₹470.90 | ₹475.30 | ₹462.10 | ₹463.95 | 316,873 |
| 2026-03-05 | ₹452.70 | ₹473.40 | ₹451.75 | ₹470.25 | 321,973 |
| 2026-03-04 | ₹460.05 | ₹463.80 | ₹446.00 | ₹448.60 | 238,038 |
| 2026-03-02 | ₹457.20 | ₹474.30 | ₹452.60 | ₹467.05 | 328,330 |
| 2026-02-27 | ₹493.90 | ₹494.05 | ₹467.00 | ₹471.65 | 512,535 |
| 2026-02-26 | ₹499.60 | ₹509.60 | ₹487.85 | ₹491.85 | 667,000 |
| 2026-02-25 | ₹499.00 | ₹514.00 | ₹487.00 | ₹497.25 | 891,824 |
| 2026-02-24 | ₹492.50 | ₹500.45 | ₹484.50 | ₹495.60 | 519,657 |
| 2026-02-23 | ₹478.35 | ₹526.00 | ₹471.95 | ₹493.80 | 5,287,308 |
| 2026-02-20 | ₹465.00 | ₹479.80 | ₹452.55 | ₹469.35 | 1,976,820 |
| 2026-02-19 | ₹459.90 | ₹478.00 | ₹456.25 | ₹459.40 | 487,657 |
| 2026-02-18 | ₹465.00 | ₹467.70 | ₹454.10 | ₹458.30 | 159,643 |
| 2026-02-17 | ₹457.10 | ₹464.30 | ₹451.70 | ₹462.20 | 327,056 |
| 2026-02-16 | ₹456.55 | ₹459.00 | ₹449.05 | ₹457.85 | 173,288 |
| 2026-02-13 | ₹450.00 | ₹463.95 | ₹444.70 | ₹456.55 | 309,188 |
| 2026-02-12 | ₹450.00 | ₹457.95 | ₹447.15 | ₹449.80 | 173,225 |
| 2026-02-11 | ₹460.00 | ₹461.00 | ₹448.00 | ₹453.10 | 348,795 |
| 2026-02-10 | ₹432.00 | ₹461.00 | ₹431.00 | ₹456.20 | 682,215 |
| 2026-02-09 | ₹427.50 | ₹434.90 | ₹419.50 | ₹428.95 | 105,905 |
| 2026-02-06 | ₹428.50 | ₹428.50 | ₹420.60 | ₹426.50 | 46,410 |
| 2026-02-05 | ₹429.00 | ₹435.00 | ₹425.40 | ₹430.10 | 169,239 |
| 2026-02-04 | ₹423.00 | ₹430.00 | ₹419.45 | ₹427.70 | 94,334 |
| 2026-02-03 | ₹430.00 | ₹432.00 | ₹417.60 | ₹423.30 | 124,285 |
| 2026-02-02 | ₹411.80 | ₹425.00 | ₹407.10 | ₹421.55 | 124,830 |
| 2026-02-01 | ₹417.65 | ₹417.85 | ₹407.30 | ₹409.25 | 32,313 |
| 2026-01-30 | ₹409.65 | ₹420.50 | ₹406.10 | ₹418.20 | 76,357 |
| 2026-01-29 | ₹412.50 | ₹413.30 | ₹404.60 | ₹408.80 | 98,543 |
| 2026-01-28 | ₹409.40 | ₹415.00 | ₹408.95 | ₹411.15 | 107,698 |
| 2026-01-27 | ₹410.75 | ₹412.75 | ₹402.45 | ₹409.45 | 132,030 |
| 2026-01-23 | ₹413.00 | ₹424.85 | ₹408.65 | ₹410.75 | 319,651 |
| 2026-01-22 | ₹401.75 | ₹411.45 | ₹400.50 | ₹409.60 | 486,012 |
| 2026-01-21 | ₹391.55 | ₹401.80 | ₹391.05 | ₹399.75 | 160,409 |
| 2026-01-20 | ₹400.85 | ₹403.90 | ₹391.60 | ₹395.45 | 205,854 |
| 2026-01-19 | ₹398.75 | ₹407.00 | ₹397.50 | ₹402.20 | 105,345 |
| 2026-01-16 | ₹404.50 | ₹409.00 | ₹398.15 | ₹400.25 | 144,940 |
| 2026-01-14 | ₹405.80 | ₹408.80 | ₹402.40 | ₹404.65 | 52,096 |
| 2026-01-13 | ₹401.75 | ₹409.95 | ₹399.60 | ₹406.70 | 54,969 |
| 2026-01-12 | ₹404.05 | ₹405.90 | ₹398.00 | ₹401.75 | 89,279 |
| 2026-01-09 | ₹410.45 | ₹412.55 | ₹405.10 | ₹407.85 | 65,152 |
| 2026-01-08 | ₹415.95 | ₹422.25 | ₹407.65 | ₹410.45 | 123,988 |
| 2026-01-07 | ₹420.15 | ₹421.10 | ₹411.10 | ₹413.95 | 74,122 |
| 2026-01-06 | ₹432.00 | ₹434.60 | ₹420.00 | ₹421.00 | 102,206 |
| 2026-01-05 | ₹428.70 | ₹440.50 | ₹427.75 | ₹435.75 | 217,341 |
| 2026-01-02 | ₹425.70 | ₹430.40 | ₹420.90 | ₹427.75 | 166,705 |
| 2026-01-01 | ₹417.00 | ₹441.40 | ₹410.25 | ₹434.05 | 404,784 |
CIE Automotive Share Price Performance Analysis (Aug 2007 - May 2026)
CIEINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.46%
₹434.05 → ₹457.75
Year to Date
Price Volatility
5.92%
Low Volatility
Year to Date
Average Daily Volume
480,844
Year to Date Average
NSE Exchange
CIE Automotive Share Price History – Frequently Asked Questions
Common questions about CIEINDIA historical data and records. Explore CIEINDIA intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of CIE Automotive (CIEINDIA)?
The all-time high share price of CIE Automotive was ₹622.4 recorded on July 09, 2024 on the NSE exchange.
What is the all-time low share price of CIE Automotive (CIEINDIA)?
The all-time low share price of CIE Automotive was ₹34.65 recorded on April 12, 2013 on the NSE exchange.
How can I download CIEINDIA historical share price data?
You can download CIE Automotive 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 CIEINDIA shares?
The highest trading volume day for CIE Automotive was 21,560,802 shares traded on June 29, 2018 on the NSE exchange, with share price at ₹257.35.