Ceinsys Tech share price history

NSE: CEINSYSBSE: 538734IT - ServicesSmall Cap

Ceinsys Tech Limited · Face value ₹10 · Listed Oct 2014 on BSE, Feb 2026 on NSE

₹605.85₹19.10 (3.06%)BSE ₹605.65

Share price at the NSE close on 30 Oct 2026. Previous close ₹624.95.

30 Oct: open ₹626.80, high ₹626.80, low ₹601.00

52-week range of BSE trades to 30 Oct 2026

₹601.45Low, 26 Oct 2026₹1,514.90High, 4 Nov 2025

Market cap: ₹1,269 Cr1,217th largest listed
P/E: Owners' profit not stated
P/B: 1.88
Dividend yield: 0.58%
ROCE: 19.8%
Debt to equity: 0.07
Volume, NSE: 16,01657.5% delivered

Ceinsys Tech share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ceinsys Tech's share price is on record from 22 Oct 2014, when it closed at ₹45.65, to 30 Oct 2026. Its highest close was ₹2,011.30 on 3 Jan 2025 and its lowest ₹45.65 on 22 Oct 2014. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	605.85	−44.3%	1,263.10	605.85	1,120.00	1,345.55	601.00	1,55,04,966
2025BSE close	1,088.45	−42.4%	2,011.30	835.20	1,851.00	2,105.00	796.75	1,49,99,015
2024BSE close	1,891.00	+433.1%	1,952.80	390.20	375.00	1,965.70	366.00	1,56,98,440
2023BSE close	354.75	+131.6%	381.80	127.30	157.00	397.80	116.25	2,08,31,850
2022BSE close	153.20	−24.0%	213.40	133.20	197.50	224.00	128.05	9,71,963
2021BSE close	201.60	+51.2%	242.45	111.50	139.95	253.25	106.30	12,68,037
2020BSE close	133.30	+77.7%	147.55	68.40	75.00	154.75	68.00	2,54,628
2019BSE close	75.00	−0.1%	120.75	66.00	78.80	120.95	65.00	97,990
2018BSE close	75.05	−59.7%	236.10	70.00	188.00	248.00	70.00	5,80,375
2017BSE close	186.00	+69.1%	193.00	117.50	114.00	206.00	114.00	19,76,250
2016BSE close	110.00	+71.9%	120.65	52.00	61.00	126.00	51.50	8,65,500
2015BSE close	64.00	+6.7%	81.50	53.00	57.75	81.50	51.00	6,51,000
2014BSE close	60.00	–	73.95	45.65	43.50	76.55	43.50	17,55,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 18 Jan 2016. 2014 is from its first session, 22 Oct 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	605.85	−9.1%	665.00	747.70	601.00	12,54,860
Sep 2026	666.85	−6.1%	710.00	724.00	665.00	13,85,492
Aug 2026	710.40	−15.4%	841.00	885.95	697.15	16,92,070
Jul 2026	839.35	−7.3%	906.05	964.90	834.00	10,59,159
Jun 2026	905.75	−3.2%	942.90	1,044.95	901.05	15,92,879
May 2026	935.50	−12.9%	1,079.80	1,131.90	899.00	21,14,991
Apr 2026	1,073.55	+20.3%	950.00	1,249.90	936.00	16,38,325
Mar 2026	892.25	−8.2%	912.00	1,067.85	855.00	28,31,063
Feb 2026BSE close	972.10	−2.9%	1,024.00	1,345.55	947.65	12,31,114
Jan 2026BSE close	1,000.75	−8.1%	1,120.00	1,140.00	829.95	7,05,013
Dec 2025BSE close	1,088.45	+11.8%	999.90	1,169.10	796.75	23,25,813
Nov 2025BSE close	973.30	−29.7%	1,426.90	1,514.90	952.20	18,00,862
Oct 2025BSE close	1,385.45	−9.6%	1,569.95	1,634.50	1,274.10	11,82,917
Sep 2025BSE close	1,532.20	−13.4%	1,765.00	1,869.75	1,522.00	8,23,219
Aug 2025BSE close	1,768.45	−4.0%	1,935.15	1,952.00	1,612.25	12,66,531
Jul 2025BSE close	1,843.00	+41.2%	1,295.00	1,843.00	1,280.00	15,39,985
Jun 2025BSE close	1,305.55	−13.6%	1,514.00	1,539.85	1,290.00	8,18,355
May 2025BSE close	1,511.10	+0.2%	1,580.00	1,713.90	1,449.00	9,98,042
Apr 2025BSE close	1,508.65	+10.7%	1,364.95	1,732.20	1,285.65	9,44,332
Mar 2025BSE close	1,362.35	−3.1%	1,380.00	1,603.85	1,248.15	9,08,582
Feb 2025BSE close	1,406.00	−14.1%	1,689.90	1,886.65	1,406.00	9,20,109
Jan 2025BSE close	1,636.65	−13.5%	1,851.00	2,105.00	1,385.00	14,70,268
Dec 2024BSE close	1,891.00	+26.2%	1,471.00	1,965.70	1,471.00	15,21,154
Nov 2024BSE close	1,498.95	+22.0%	1,242.00	1,588.60	1,100.00	11,74,096
Oct 2024BSE close	1,228.80	+73.5%	718.60	1,270.00	666.00	27,06,224
Sep 2024BSE close	708.25	−2.9%	748.00	755.00	653.80	7,18,194
Aug 2024BSE close	729.30	+19.0%	626.00	765.00	538.20	14,10,628
Jul 2024BSE close	612.70	+16.1%	538.90	640.05	500.00	9,68,702
Jun 2024BSE close	527.90	+14.2%	469.90	581.70	396.50	13,82,244
May 2024BSE close	462.40	−22.5%	605.00	605.00	455.80	6,70,019
Apr 2024BSE close	596.40	+1.4%	610.00	699.00	551.00	7,15,362
Mar 2024BSE close	588.35	−0.8%	607.95	618.00	469.25	7,75,051
Feb 2024BSE close	592.90	+35.9%	441.70	654.45	396.00	15,99,782
Jan 2024BSE close	436.30	+23.0%	375.00	487.90	366.00	20,56,984
Dec 2023BSE close	354.75	−2.5%	368.40	390.00	333.00	10,29,311
Nov 2023BSE close	363.70	−0.9%	371.75	388.90	330.00	18,55,435
Oct 2023BSE close	367.10	+70.3%	220.00	397.80	220.00	53,55,729
Sep 2023BSE close	215.60	−2.3%	221.05	244.00	185.05	18,78,857
Aug 2023BSE close	220.75	+12.8%	195.00	229.70	182.25	31,38,523
Jul 2023BSE close	195.65	−6.9%	209.00	217.00	192.60	13,86,654
Jun 2023BSE close	210.15	+42.2%	151.90	249.40	150.05	45,58,074
May 2023BSE close	147.80	−5.3%	153.25	186.40	135.00	15,78,660
Apr 2023BSE close	156.00	+22.5%	124.75	164.90	124.75	10,001
Mar 2023BSE close	127.30	−6.4%	136.10	145.00	116.25	6,850
Feb 2023BSE close	136.00	−8.7%	150.95	154.80	123.05	10,755
Jan 2023BSE close	148.95	−2.8%	157.00	171.70	131.95	23,001
Dec 2022BSE close	153.20	+5.3%	145.50	176.00	130.80	34,089
Nov 2022BSE close	145.50	−4.2%	155.40	159.90	140.05	11,975
Oct 2022BSE close	151.95	−3.8%	159.00	170.00	140.35	11,264
Sep 2022BSE close	158.00	−3.9%	166.00	180.00	142.00	23,482
Aug 2022BSE close	164.45	+10.3%	153.00	178.00	138.00	27,983
Jul 2022BSE close	149.15	+4.2%	152.00	161.80	131.95	2,18,629
Jun 2022BSE close	143.20	−5.3%	146.70	166.60	134.00	1,62,456
May 2022BSE close	151.25	−9.4%	167.00	177.90	142.20	2,11,304
Apr 2022BSE close	166.95	+4.1%	160.65	179.00	148.10	48,966
Mar 2022BSE close	160.45	+2.5%	150.00	166.00	128.05	59,212
Feb 2022BSE close	156.60	−17.5%	182.00	198.50	150.00	41,001
Jan 2022BSE close	189.75	−5.9%	197.50	224.00	178.30	1,21,602
Dec 2021BSE close	201.60	+48.8%	139.00	253.25	132.00	3,68,725
Nov 2021BSE close	135.45	−16.6%	167.35	178.00	122.80	31,797
Oct 2021BSE close	162.45	+2.7%	154.10	176.75	151.80	26,629
Sep 2021BSE close	158.15	+3.1%	148.75	168.95	142.50	98,493
Aug 2021BSE close	153.40	−2.9%	153.35	164.20	125.60	58,133
Jul 2021BSE close	158.00	+13.7%	132.00	164.35	130.00	1,85,247
Jun 2021BSE close	138.95	+7.8%	126.00	184.15	111.00	2,16,749
May 2021BSE close	128.90	−8.3%	145.00	158.70	116.00	76,956
Apr 2021BSE close	140.60	+13.5%	119.60	149.40	117.75	14,640
Mar 2021BSE close	123.90	−10.3%	140.50	156.00	123.90	1,03,185
Feb 2021BSE close	138.15	+15.2%	125.00	140.50	106.30	62,104
Jan 2021BSE close	119.95	−10.0%	139.95	145.00	119.95	25,379
Dec 2020BSE close	133.30	+1.4%	131.40	147.40	123.50	56,175
Nov 2020BSE close	131.40	+9.5%	115.00	134.05	97.80	34,452
Oct 2020BSE close	120.00	+9.1%	110.00	133.00	105.00	12,377
Sep 2020BSE close	110.00	−25.4%	147.55	154.75	100.10	21,826
Aug 2020BSE close	147.55	+67.2%	91.60	147.55	83.05	35,898
Jul 2020BSE close	88.25	−0.9%	90.65	97.00	80.00	27,797
Jun 2020BSE close	89.05	−12.3%	106.00	106.00	77.15	21,978
May 2020BSE close	101.50	+12.8%	90.00	104.15	87.00	464
Apr 2020BSE close	90.00	+8.4%	80.00	100.00	80.00	2,046
Mar 2020BSE close	83.00	−24.5%	109.95	110.00	83.00	6,760
Feb 2020BSE close	109.95	+37.4%	76.00	114.40	76.00	22,121
Jan 2020BSE close	80.00	+6.7%	75.00	84.00	68.00	12,734
Dec 2019BSE close	75.00	+1.2%	74.10	78.00	65.00	11,198
Nov 2019BSE close	74.10	+5.9%	70.20	89.25	70.20	8,555
Oct 2019BSE close	70.00	−1.4%	70.00	70.00	70.00	442
Sep 2019BSE close	71.00	−21.5%	86.00	91.00	71.00	2,706
Aug 2019BSE close	90.50	+6.7%	89.05	95.00	81.00	6,423
Jul 2019BSE close	84.85	−9.7%	94.00	94.00	84.85	278
Jun 2019BSE close	94.00	−14.5%	104.50	104.50	94.00	794
May 2019BSE close	109.95	+3.0%	110.00	120.95	109.95	3,600
Apr 2019BSE close	106.75	+0.7%	105.50	110.00	105.00	16,840
Mar 2019BSE close	106.00	0.0%	103.25	109.00	99.05	6,278
Feb 2019BSE close	106.00	+4.4%	104.90	106.85	101.65	2,373
Jan 2019BSE close	101.55	+35.3%	78.80	107.85	78.80	38,503
Dec 2018BSE close	75.05	−13.5%	90.00	104.00	75.05	93,654
Nov 2018BSE close	86.75	+14.7%	75.00	86.75	70.80	31,991
Oct 2018BSE close	75.60	−9.6%	79.50	81.00	70.00	5,955
Sep 2018BSE close	83.60	−6.7%	89.65	94.00	83.60	10,152
Aug 2018BSE close	89.65	−11.2%	101.00	108.00	85.60	11,115
Jul 2018BSE close	101.00	−18.9%	118.50	118.50	88.00	1,05,157
Jun 2018BSE close	124.55	−14.1%	150.00	150.00	124.55	90,121
May 2018BSE close	145.00	−9.1%	153.10	153.10	137.95	6,768
Apr 2018BSE close	159.50	−7.3%	200.00	216.00	145.55	43,670
Mar 2018BSE close	172.00	−18.1%	190.05	228.00	160.00	81,026
Feb 2018BSE close	209.90	+3.4%	210.00	248.00	180.00	61,585
Jan 2018BSE close	203.00	+9.1%	188.00	244.00	186.00	39,181
Dec 2017BSE close	186.00	−1.1%	180.00	206.00	167.00	47,025
Nov 2017BSE close	188.00	+5.3%	179.00	192.00	167.50	61,875
Oct 2017BSE close	178.50	+29.3%	139.00	186.00	139.00	92,400
Sep 2017BSE close	138.00	−9.2%	159.00	164.00	138.00	21,450
Aug 2017BSE close	152.00	−9.5%	166.00	166.00	151.00	1,15,500
Jul 2017BSE close	168.00	+2.8%	166.00	178.00	155.00	1,06,500
Jun 2017BSE close	163.50	+18.5%	135.00	171.00	129.00	1,14,000
May 2017BSE close	138.00	+7.0%	128.00	147.25	123.50	2,17,500
Apr 2017BSE close	129.00	−7.2%	145.90	153.00	129.00	2,01,000
Mar 2017BSE close	139.00	+13.9%	123.50	141.00	123.50	7,35,000
Feb 2017BSE close	122.00	−12.2%	140.00	155.00	122.00	1,08,000
Jan 2017BSE close	139.00	+26.4%	114.00	144.00	114.00	1,56,000
Dec 2016BSE close	110.00	−0.9%	115.00	120.00	109.00	25,500
Nov 2016BSE close	111.00	−4.6%	120.00	126.00	95.00	1,41,000
Oct 2016BSE close	116.30	+40.1%	85.00	119.35	85.00	51,000
Sep 2016BSE close	83.00	+29.7%	68.00	95.00	68.00	1,02,000
Aug 2016BSE close	64.00	−9.9%	68.00	68.00	64.00	30,000
Jul 2016BSE close	71.00	+3.6%	73.00	73.00	71.00	6,000
Jun 2016BSE close	68.50	−2.1%	72.50	72.50	68.00	15,000
May 2016BSE close	70.00	+31.8%	52.00	70.00	51.50	3,93,000
Apr 2016BSE close	53.10	0.0%	53.10	53.10	53.10	3,000
Mar 2016BSE close	53.10	+2.1%	52.00	53.10	52.00	9,000
Feb 2016BSE close	52.00	−11.9%	60.00	60.00	52.00	84,000
Jan 2016BSE close	59.00	−7.8%	61.00	61.00	59.00	6,000
Dec 2015BSE close	64.00	−5.9%	67.50	67.50	64.00	9,000
Nov 2015BSE close	68.00	+9.7%	61.00	70.00	61.00	81,000
Oct 2015BSE close	62.00	+9.7%	58.00	62.00	58.00	9,000
Sep 2015BSE close	56.50	−4.2%	59.00	59.00	56.50	12,000
Aug 2015BSE close	59.00	−16.9%	69.50	69.50	59.00	18,000
Jul 2015BSE close	71.00	−2.7%	73.00	73.00	71.00	12,000
Jun 2015BSE close	73.00	−10.4%	78.00	78.00	72.00	81,000
May 2015BSE close	81.50	+21.6%	68.00	81.50	68.00	51,000
Apr 2015BSE close	67.00	+15.5%	57.10	68.00	57.00	1,35,000
Mar 2015BSE close	58.00	0.0%	61.00	61.00	53.00	81,000
Feb 2015BSE close	58.00	+3.6%	54.00	60.50	51.00	1,05,000
Jan 2015BSE close	56.00	−6.7%	57.75	60.00	54.00	57,000
Dec 2014BSE close	60.00	−9.1%	70.00	71.00	51.00	1,80,000
Nov 2014BSE close	66.00	+13.9%	57.00	76.55	54.80	2,88,000
Oct 2014BSE close	57.95	–	43.50	57.95	43.50	12,87,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	626.80	626.80	601.00	605.85	611.50	16,016	57.5%
29 Oct 2026	619.00	632.80	615.05	624.95	625.78	17,373	42.8%
28 Oct 2026	627.35	630.00	612.10	621.25	619.25	17,115	51.7%
27 Oct 2026	614.00	638.00	614.00	623.25	625.68	33,756	59.3%
26 Oct 2026	616.35	620.00	602.85	613.35	611.93	34,176	47.8%
23 Oct 2026	656.00	656.00	606.05	616.35	619.39	69,440	43.6%
22 Oct 2026	640.75	666.00	635.00	647.75	653.41	45,442	31.9%
21 Oct 2026	670.00	684.55	634.90	640.75	652.64	41,984	60.1%
19 Oct 2026	701.70	701.70	665.20	674.30	679.90	21,418	49.5%
16 Oct 2026	680.00	704.60	673.00	696.60	694.26	48,729	49.6%
15 Oct 2026	683.00	694.40	672.40	679.10	680.44	36,480	55.6%
14 Oct 2026	668.95	685.75	660.00	678.55	677.25	39,024	48.1%
13 Oct 2026	650.00	669.00	641.55	657.60	653.21	39,022	47.1%
12 Oct 2026	663.35	668.05	644.65	648.65	654.46	23,499	59.2%
9 Oct 2026	673.80	673.80	653.55	656.15	660.49	44,419	55.6%
8 Oct 2026	699.75	699.75	658.50	666.45	671.61	38,698	48.4%
7 Oct 2026	708.95	713.80	687.50	691.15	696.93	65,681	41.2%
6 Oct 2026	644.10	747.70	644.10	718.45	712.71	5,01,355	18.2%
5 Oct 2026	669.80	669.80	635.05	649.60	646.02	58,702	50.9%
1 Oct 2026	665.00	672.10	634.95	654.25	651.07	62,531	52.2%
30 Sep 2026	676.15	690.00	666.00	666.85	673.34	44,612	60.1%
29 Sep 2026	682.00	690.00	668.00	681.85	678.58	47,994	52.6%

Prices in ₹ per share as traded, not adjusted.