Advertisement
U.S. Markets closed

C. E. Info Systems Limited (MAPMYINDIA.NS)

NSE - NSE Real Time Price. Currency in INR
2,107.40-40.60 (-1.89%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024------
Oct 21, 20242,175.002,180.052,091.202,107.402,107.4058,293
Oct 18, 20242,150.002,203.952,118.052,148.002,148.0073,656
Oct 17, 20242,178.002,181.302,140.052,155.652,155.6535,497
Oct 16, 20242,152.002,175.752,145.852,168.852,168.8546,163
Oct 15, 20242,150.002,190.702,140.002,166.952,166.9584,826
Oct 14, 20242,139.352,174.952,104.502,150.702,150.7083,377
Oct 11, 20242,120.002,155.002,095.002,135.152,135.1572,820
Oct 10, 20242,111.002,128.552,082.002,117.402,117.4059,394
Oct 09, 20242,145.002,160.002,090.052,097.102,097.1068,481
Oct 08, 20242,071.602,135.602,042.202,131.452,131.4569,064
Oct 07, 20242,169.352,171.952,017.002,071.352,071.35160,995
Oct 04, 20242,127.002,218.002,084.302,153.802,153.80204,965
Oct 03, 20242,157.952,208.852,135.002,146.852,146.85157,178
Oct 01, 20242,181.002,206.552,141.252,199.602,199.60199,486
Sep 30, 20242,162.502,180.452,116.002,170.052,170.05123,962
Sep 27, 20242,121.002,172.002,095.252,162.502,162.50334,628
Sep 26, 20242,070.502,098.752,055.202,087.352,087.35115,449
Sep 25, 20242,065.252,131.002,032.952,068.402,068.40190,293
Sep 24, 20242,099.002,102.602,060.002,065.952,065.9550,128
Sep 23, 20242,095.002,136.002,077.902,092.152,092.15158,709
Sep 20, 20242,053.302,082.002,025.202,069.802,069.8086,423
Sep 19, 20242,096.152,118.002,016.902,029.852,029.85153,712
Sep 18, 20242,108.002,108.002,044.052,080.052,080.05201,031
Sep 17, 20242,095.002,099.902,072.002,092.152,092.15142,311
Sep 16, 20242,096.002,109.902,070.002,093.902,093.90176,573
Sep 13, 20242,108.702,116.402,072.052,095.952,095.9597,884
Sep 12, 20242,097.002,124.702,070.002,083.552,083.55269,232
Sep 11, 20242,036.452,098.302,025.002,059.702,059.70120,309
Sep 10, 20242,010.002,055.751,993.002,036.452,036.45101,065
Sep 09, 20242,008.052,015.001,980.002,004.502,004.5062,566
Sep 06, 20242,044.002,051.952,007.302,015.652,015.6582,340
Sep 05, 20242,045.002,058.001,995.202,031.002,031.00171,923
Sep 04, 20242,060.002,078.752,011.102,025.202,025.20146,480
Sep 03, 20242,109.902,130.002,061.652,067.652,067.65150,233
Sep 02, 20242,092.402,130.002,070.002,083.702,083.70122,542
Aug 30, 20242,088.002,119.002,073.352,092.402,092.4078,291
Aug 29, 20242,132.002,143.902,083.002,092.252,092.2576,096
Aug 28, 20242,094.002,196.752,083.602,133.252,133.25378,005
Aug 27, 20242,088.552,118.802,067.002,071.602,071.60156,464
Aug 26, 20242,152.002,168.802,069.002,088.502,088.50190,152
Aug 23, 20242,171.652,175.002,123.852,140.752,140.7578,374
Aug 22, 20242,176.652,198.352,164.052,171.252,171.2559,087
Aug 21, 20242,200.002,238.002,163.002,165.452,165.45108,053
Aug 20, 20242,285.002,285.002,185.002,194.902,194.90103,197
Aug 19, 20242,245.002,290.002,222.002,262.402,262.4091,467
Aug 16, 20242,131.002,279.002,131.002,246.552,246.55479,505
Aug 14, 20242,196.702,215.252,091.252,112.952,112.95201,211
Aug 13, 20242,318.652,318.652,183.952,195.902,195.90145,282
Aug 12, 20242,210.002,390.002,182.552,317.902,317.90541,065
Aug 09, 20242,229.702,262.002,177.002,225.552,225.5587,153
Aug 08, 20242,211.002,222.452,175.002,181.702,181.7054,096
Aug 07, 20242,213.702,256.102,154.102,209.552,209.5595,247
Aug 06, 20242,208.702,238.402,126.152,138.002,138.0092,184
Aug 05, 20242,210.002,244.102,146.002,154.852,154.85143,556
Aug 02, 20242,275.002,304.902,270.002,276.352,276.3573,770
Aug 01, 20242,406.202,406.202,295.302,304.852,304.85185,251
Jul 31, 20242,396.302,430.002,372.002,379.702,379.7078,504
Jul 30, 20242,362.052,502.002,362.052,395.152,395.15247,933
Jul 29, 20242,413.452,431.152,350.002,358.102,358.1082,080
Jul 26, 20242,434.702,464.052,392.352,399.452,399.4562,215
Jul 25, 20242,413.002,445.002,400.002,432.352,432.3588,310
Jul 24, 20242,440.002,559.002,385.602,448.552,448.55492,052
Jul 23, 20242,278.952,525.952,240.002,456.702,456.701,467,058
Jul 22, 20242,256.002,304.802,235.152,260.302,260.3090,300
Jul 19, 20242,350.002,350.002,262.852,275.202,275.20190,493
Jul 18, 20242,430.002,445.002,279.952,375.502,375.50514,295
Jul 16, 20242,543.002,543.002,455.002,477.602,477.60136,108
Jul 15, 20242,470.002,690.002,465.102,508.552,508.551,300,017
Jul 12, 20242,442.952,458.002,390.002,424.452,424.45107,821
Jul 11, 20242,440.002,462.352,407.002,424.252,424.25149,172
Jul 10, 20242,368.752,425.002,304.002,399.752,399.75132,570
Jul 09, 20242,438.002,438.002,372.002,387.252,387.2582,113
Jul 08, 20242,472.952,472.952,375.002,410.952,410.95144,683
Jul 05, 20242,446.152,498.802,428.302,460.502,460.50198,766
Jul 04, 20242,340.002,484.002,324.852,447.452,447.45497,832
Jul 03, 20242,350.002,362.002,310.052,322.352,322.3580,080
Jul 02, 20242,362.002,369.952,307.302,339.302,339.30110,814
Jul 01, 20242,328.002,345.002,311.552,332.502,332.50150,698
Jun 28, 20242,248.002,344.902,203.002,301.252,301.25352,315
Jun 27, 20242,280.852,303.602,225.002,241.102,241.10170,209
Jun 26, 20242,360.002,398.702,262.002,276.352,276.351,162,696
Jun 25, 20242,407.002,466.002,380.552,413.902,413.90258,090
Jun 24, 20242,481.002,544.902,391.002,406.502,406.50650,394
Jun 21, 20242,530.002,747.852,441.302,531.502,531.505,309,436
Jun 20, 20242,220.002,409.652,135.002,409.652,409.653,863,150
Jun 19, 20241,990.002,030.001,971.952,008.052,008.05103,762
Jun 18, 20241,970.002,000.051,940.001,985.351,985.35131,516
Jun 14, 20241,973.101,994.901,955.001,959.701,959.7063,108
Jun 13, 20241,992.002,009.951,965.001,969.701,969.7046,220
Jun 12, 20241,993.002,025.001,970.151,979.801,979.8070,036
Jun 11, 20241,979.701,995.551,972.901,977.251,977.2546,655
Jun 10, 20242,030.602,030.601,970.651,975.901,975.9046,997
Jun 07, 20241,965.002,072.951,961.201,991.601,991.60282,289
Jun 06, 20241,944.001,972.201,909.951,960.951,960.9549,498
Jun 05, 20241,900.001,928.801,820.001,911.801,911.8052,440
Jun 04, 20241,930.001,935.951,835.101,882.801,882.80119,339
Jun 03, 20241,970.001,990.001,901.601,925.451,925.4556,101
May 31, 20241,945.501,950.001,896.101,917.701,917.7051,297
May 30, 20241,944.001,944.001,897.801,918.301,918.3064,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...