Ceinsys Tech Ltd (CEIS)

CEIS
🏛️ 인도 →
1,551.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 346.00 360.00 344.00 354.75 0.1M
2023-12-28 350.00 355.00 341.00 345.30 0.0M
2023-12-27 357.40 358.00 347.00 347.90 0.0M
2023-12-26 358.00 358.50 347.00 351.45 0.0M
2023-12-22 355.20 360.00 346.05 356.30 0.0M
2023-12-21 343.75 358.00 337.00 355.30 0.0M
2023-12-20 377.80 378.10 339.00 343.75 0.1M
2023-12-19 370.00 377.70 362.00 368.70 0.0M
2023-12-18 374.90 390.00 365.25 371.15 0.1M
2023-12-15 350.00 377.40 333.00 373.35 0.2M
2023-12-14 350.00 355.90 345.00 346.70 0.0M
2023-12-13 352.00 359.00 347.00 348.80 0.0M
2023-12-12 355.80 355.90 348.00 353.45 0.0M
2023-12-11 351.00 367.00 351.00 352.90 0.0M
2023-12-08 360.00 367.70 342.10 350.65 0.0M
2023-12-07 355.00 366.95 352.00 359.50 0.0M
2023-12-06 365.50 365.80 341.00 355.10 0.1M
2023-12-05 374.90 374.90 360.30 363.90 0.0M
2023-12-04 375.80 375.80 366.00 369.20 0.0M
2023-12-01 368.40 371.70 363.00 368.80 0.0M
2023-11-30 375.00 375.00 360.00 363.70 0.1M
2023-11-29 385.00 388.90 373.00 374.65 0.1M
2023-11-28 363.50 386.00 360.00 381.80 0.3M
2023-11-24 353.95 365.00 346.30 351.80 0.1M
2023-11-23 344.00 351.90 344.00 349.65 0.0M
2023-11-22 351.85 356.20 342.00 344.70 0.0M
2023-11-21 350.00 356.00 348.00 351.85 0.0M
2023-11-20 365.50 368.00 348.60 352.40 0.0M
2023-11-17 365.00 365.00 354.00 356.00 0.0M
2023-11-16 361.70 369.00 350.00 360.95 0.1M
2023-11-15 361.60 364.60 346.65 357.40 0.1M
2023-11-13 355.00 365.00 344.00 355.10 0.1M
2023-11-12 341.70 354.50 341.70 353.25 0.0M
2023-11-10 341.05 347.60 330.00 336.05 0.1M
2023-11-09 345.40 355.40 341.20 343.00 0.0M
2023-11-08 347.35 363.95 340.00 350.00 0.1M
2023-11-07 360.10 366.85 343.00 347.35 0.2M
2023-11-06 357.00 368.00 356.00 360.90 0.1M
2023-11-03 371.00 373.00 356.00 357.75 0.1M
2023-11-02 367.65 383.00 361.00 364.90 0.1M
2023-11-01 371.75 374.50 355.00 359.35 0.1M
2023-10-31 378.00 394.10 352.65 367.10 0.3M
2023-10-30 373.40 390.90 369.00 376.90 0.2M
2023-10-27 370.00 397.80 363.00 368.05 0.3M
2023-10-26 361.40 377.00 334.00 365.25 0.4M
2023-10-25 321.00 375.90 300.10 361.40 0.8M
2023-10-23 313.55 313.55 301.15 313.55 0.6M
2023-10-20 271.70 277.90 257.30 261.30 0.1M
2023-10-19 254.95 274.90 248.00 268.10 0.2M
2023-10-18 260.00 263.90 251.05 252.15 0.1M
2023-10-17 266.60 267.95 258.00 259.80 0.1M
2023-10-16 277.70 277.70 252.60 262.35 0.1M
2023-10-13 275.00 284.40 271.00 273.45 0.1M
2023-10-12 283.40 292.70 270.00 276.75 0.1M
2023-10-11 278.60 289.95 278.60 282.10 0.2M
2023-10-10 278.90 280.00 270.00 278.60 0.1M
2023-10-09 281.00 285.00 256.65 269.70 0.1M
2023-10-06 280.00 287.50 273.20 281.00 0.1M
2023-10-05 278.00 291.00 268.15 272.95 0.2M
2023-10-04 257.00 293.30 254.10 276.30 0.6M
2023-10-03 220.00 257.80 220.00 253.70 0.6M
2023-09-29 215.00 217.00 213.50 215.60 0.0M
2023-09-28 216.00 219.00 210.55 213.90 0.0M
2023-09-27 221.50 221.50 210.00 216.00 0.0M
2023-09-26 215.80 215.80 209.00 211.05 0.0M
2023-09-25 210.85 216.95 207.50 213.50 0.0M
2023-09-22 204.60 215.00 200.00 208.45 0.1M
2023-09-21 214.00 214.00 204.00 204.95 0.1M
2023-09-20 203.95 210.55 201.00 210.45 0.1M
2023-09-18 191.70 201.25 191.70 200.55 0.2M
2023-09-15 199.00 199.00 185.05 191.70 0.1M
2023-09-14 202.00 205.40 190.00 194.45 0.1M
2023-09-13 192.95 201.30 192.95 199.25 0.3M
2023-09-12 216.00 216.95 203.10 203.10 0.1M
2023-09-11 225.85 225.85 208.20 213.75 0.1M
2023-09-08 229.75 229.75 214.50 217.90 0.1M
2023-09-07 225.10 234.15 222.05 225.20 0.1M
2023-09-06 235.00 244.00 225.60 228.40 0.1M
2023-09-05 228.95 234.75 224.65 234.75 0.2M
2023-09-04 229.50 230.00 221.00 223.60 0.1M
2023-09-01 221.05 229.00 219.00 224.90 0.1M
2023-08-31 223.80 229.65 220.00 220.75 0.1M
2023-08-30 224.00 224.50 219.00 221.00 0.1M
2023-08-29 229.70 229.70 222.00 224.25 0.2M
2023-08-28 210.00 218.80 209.90 218.80 0.4M
2023-08-25 212.50 214.45 206.00 208.40 0.1M
2023-08-24 210.20 218.00 210.00 211.60 0.2M
2023-08-23 204.90 209.85 201.10 209.85 0.7M
2023-08-22 205.20 208.55 198.00 199.90 0.1M
2023-08-21 214.30 214.30 202.10 204.45 0.1M
2023-08-18 214.30 214.30 204.00 209.40 0.2M
2023-08-17 197.00 204.10 196.00 204.10 0.2M
2023-08-16 184.00 194.95 184.00 194.40 0.1M
2023-08-14 207.00 208.00 193.65 193.65 0.1M
2023-08-11 204.00 207.00 199.00 203.80 0.1M
2023-08-10 204.90 207.50 196.65 198.15 0.0M
2023-08-09 206.15 208.00 201.10 202.45 0.0M
2023-08-08 206.95 210.00 197.00 205.35 0.1M
2023-08-07 194.70 204.40 194.70 204.35 0.2M
2023-08-04 190.90 198.50 189.10 194.70 0.1M
2023-08-03 185.00 191.00 183.00 189.70 0.0M
2023-08-02 188.00 195.00 182.25 183.95 0.1M
2023-08-01 195.00 195.00 187.20 189.60 0.1M
2023-07-31 197.00 199.65 192.60 195.65 0.1M
2023-07-28 200.00 204.90 197.00 199.65 0.0M
2023-07-27 207.00 207.50 197.50 198.40 0.0M
2023-07-26 203.80 206.70 199.00 204.65 0.0M
2023-07-25 198.15 204.90 195.15 202.45 0.1M
2023-07-24 198.00 200.00 194.00 195.15 0.0M
2023-07-21 201.95 203.80 193.20 197.60 0.1M
2023-07-20 205.00 205.00 197.55 199.40 0.1M
2023-07-19 206.00 210.00 201.00 202.40 0.0M
2023-07-18 214.90 215.00 204.50 205.20 0.1M
2023-07-17 214.95 217.00 210.00 211.35 0.1M
2023-07-14 207.95 212.00 205.00 211.05 0.1M
2023-07-13 209.00 209.95 205.00 205.75 0.1M
2023-07-12 204.00 209.90 201.20 205.25 0.1M
2023-07-11 209.90 209.90 202.10 204.95 0.0M
2023-07-10 200.00 207.95 194.00 206.75 0.1M
2023-07-07 208.50 208.50 194.00 199.25 0.1M
2023-07-06 210.00 210.00 200.05 202.75 0.1M
2023-07-05 210.00 211.00 204.05 206.35 0.1M
2023-07-04 214.80 214.80 206.70 208.10 0.1M
2023-07-03 209.00 214.90 201.10 208.55 0.2M
2023-06-30 216.50 221.70 208.00 210.15 0.1M
2023-06-28 225.00 227.00 212.50 214.55 0.3M
2023-06-27 240.00 249.40 221.05 224.45 0.3M
2023-06-26 220.40 239.00 216.00 235.55 0.4M
2023-06-23 197.00 218.00 193.00 214.70 0.3M
2023-06-22 206.95 206.95 195.40 197.50 0.0M
2023-06-21 202.30 209.95 200.05 204.35 0.1M
2023-06-20 205.00 206.00 197.50 202.30 0.1M
2023-06-19 206.00 207.95 196.30 204.65 0.1M
2023-06-16 206.00 209.70 201.00 203.65 0.1M
2023-06-15 215.00 218.00 199.10 203.05 0.1M
2023-06-14 215.00 222.40 205.10 209.70 0.1M
2023-06-13 217.00 227.00 204.25 209.95 0.1M
2023-06-12 193.50 216.00 187.00 212.40 0.3M
2023-06-09 197.00 202.00 186.50 187.65 0.1M
2023-06-08 206.00 207.00 189.45 192.40 0.2M
2023-06-07 215.00 228.80 201.00 203.80 0.3M
2023-06-06 185.00 216.95 180.15 210.40 0.5M
2023-06-05 172.00 193.75 170.00 185.15 0.5M
2023-06-02 175.00 175.00 161.15 165.00 0.3M
2023-06-01 151.90 177.00 150.05 169.30 0.5M
2023-05-31 156.75 158.00 146.95 147.80 0.1M
2023-05-30 163.90 163.90 155.30 156.75 0.1M
2023-05-29 160.95 163.90 155.65 159.90 0.3M
2023-05-26 166.80 166.80 152.25 154.65 1.1M
2023-05-25 139.00 139.00 135.60 139.00 0.0M
2023-05-24 141.45 145.00 135.05 139.25 0.0M
2023-05-23 140.00 140.00 135.00 138.00 0.0M
2023-05-22 140.75 142.00 136.70 140.00 0.0M
2023-05-19 149.35 149.35 140.60 140.75 0.0M
2023-05-18 149.00 149.50 141.00 141.65 0.0M
2023-05-17 145.00 145.50 142.00 142.70 0.0M
2023-05-16 148.00 153.35 140.15 145.20 0.0M
2023-05-15 151.10 153.95 139.50 143.70 0.0M
2023-05-12 153.00 153.00 151.00 151.05 0.0M
2023-05-11 160.00 160.00 150.00 156.90 0.0M
2023-05-10 152.55 155.00 150.00 150.85 0.0M
2023-05-09 164.00 168.00 152.60 155.50 0.0M
2023-05-08 152.60 156.80 152.60 156.80 0.0M
2023-05-05 155.00 163.50 155.00 157.90 0.0M
2023-05-04 156.10 159.90 152.50 155.05 0.0M
2023-05-03 157.40 186.40 152.05 159.55 0.0M
2023-05-02 153.25 155.80 150.60 155.60 0.0M
2023-04-28 150.50 160.00 150.50 156.00 0.0M
2023-04-27 155.00 158.95 150.50 156.95 0.0M
2023-04-26 150.50 164.85 148.60 161.45 0.0M
2023-04-25 149.10 159.00 149.10 153.90 0.0M
2023-04-24 164.90 164.90 149.00 150.45 0.0M
2023-04-21 151.00 156.00 151.00 156.00 0.0M
2023-04-20 154.50 156.50 154.50 156.50 0.0M
2023-04-19 161.90 162.70 153.10 154.05 0.0M
2023-04-18 152.00 162.00 152.00 157.40 0.0M
2023-04-17 149.15 156.00 145.00 154.95 0.0M
2023-04-13 148.05 162.65 148.00 155.60 0.0M
2023-04-12 158.95 158.95 148.00 151.90 0.0M
2023-04-11 147.50 155.00 143.10 153.75 0.0M
2023-04-10 141.50 144.95 141.00 141.55 0.0M
2023-04-06 148.00 148.40 140.10 147.90 0.0M
2023-04-05 137.60 152.00 137.60 148.50 0.0M
2023-04-03 124.75 137.85 124.75 137.70 0.0M
2023-03-31 134.90 136.40 126.50 127.30 0.0M
2023-03-29 125.65 128.95 125.65 128.95 0.0M
2023-03-28 132.30 132.30 116.25 128.95 0.0M
2023-03-27 135.00 135.00 126.05 133.30 0.0M
2023-03-24 130.00 130.00 127.30 127.30 0.0M
2023-03-23 132.50 132.50 128.20 128.20 0.0M
2023-03-22 130.70 135.80 130.70 132.25 0.0M
2023-03-21 129.00 135.90 129.00 134.15 0.0M
2023-03-20 132.45 134.95 130.00 130.60 0.0M
2023-03-17 131.20 136.80 131.20 136.30 0.0M
2023-03-16 135.00 140.90 130.55 136.90 0.0M
2023-03-15 132.25 137.70 132.25 135.00 0.0M
2023-03-14 136.50 139.50 130.10 136.40 0.0M
2023-03-13 140.60 140.75 136.50 136.80 0.0M
2023-03-10 141.75 141.85 140.00 140.15 0.0M
2023-03-09 138.60 142.00 136.15 141.90 0.0M
2023-03-08 141.70 142.75 140.60 141.95 0.0M
2023-03-06 136.05 143.75 136.05 141.95 0.0M
2023-03-03 141.00 141.00 141.00 141.00 0.0M
2023-03-02 145.00 145.00 138.20 138.35 0.0M
2023-03-01 136.10 136.15 136.00 136.15 0.0M
2023-02-28 137.15 137.15 136.00 136.00 0.0M
2023-02-27 141.55 141.55 136.55 138.00 0.0M
2023-02-24 139.00 142.00 137.30 138.20 0.0M
2023-02-23 136.05 153.50 136.05 139.60 0.0M
2023-02-22 142.15 142.15 136.00 136.20 0.0M
2023-02-21 142.65 142.65 136.50 137.75 0.0M
2023-02-20 144.20 144.20 136.80 137.00 0.0M
2023-02-17 141.85 141.85 134.00 139.90 0.0M
2023-02-16 139.00 143.30 134.00 136.50 0.0M
2023-02-15 132.25 139.95 130.10 137.35 0.0M
2023-02-14 143.45 143.45 123.05 134.65 0.0M
2023-02-13 148.90 148.90 143.70 145.00 0.0M
2023-02-10 142.70 149.40 142.70 149.40 0.0M
2023-02-09 147.00 147.50 141.75 147.50 0.0M
2023-02-08 145.30 152.30 136.05 140.90 0.0M
2023-02-07 145.70 152.35 145.70 147.05 0.0M
2023-02-06 153.90 153.90 145.65 145.65 0.0M
2023-02-03 151.45 154.70 140.50 149.70 0.0M
2023-02-02 151.90 151.90 143.00 143.30 0.0M
2023-02-01 150.95 154.80 145.35 145.75 0.0M
2023-01-31 142.40 152.60 141.00 148.95 0.0M
2023-01-30 153.90 153.90 141.00 142.20 0.0M
2023-01-27 151.65 151.65 145.50 145.55 0.0M
2023-01-25 153.30 153.30 143.20 146.75 0.0M
2023-01-24 157.85 157.85 131.95 148.05 0.0M
2023-01-23 156.30 156.30 152.15 156.05 0.0M
2023-01-20 155.20 158.00 148.25 152.35 0.0M
2023-01-19 159.20 159.20 150.00 151.00 0.0M
2023-01-18 153.90 160.00 150.00 157.25 0.0M
2023-01-17 148.00 152.90 147.35 149.55 0.0M
2023-01-16 158.00 158.40 147.70 147.75 0.0M
2023-01-13 155.80 159.80 151.30 153.75 0.0M
2023-01-12 158.00 158.45 148.50 155.80 0.0M
2023-01-11 161.90 169.90 149.60 150.60 0.0M
2023-01-10 157.90 157.90 147.10 155.35 0.0M
2023-01-09 156.85 156.85 150.00 156.75 0.0M
2023-01-06 149.15 164.85 149.15 152.75 0.0M
2023-01-05 152.95 156.00 149.00 149.15 0.0M
2023-01-04 152.95 153.00 148.30 153.00 0.0M
2023-01-03 147.00 158.90 145.40 148.30 0.0M
2023-01-02 157.00 171.70 145.05 148.65 0.0M