NSE - Delayed Quote
INR
C. E. Info Systems Limited (MAPMYINDIA.NS)
794.75
-35.65
(-4.29%)
At close: October 30 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
830.00
832.00
790.05
794.75
794.75
119,601
Oct 29, 2026
830.00
836.45
821.20
830.40
830.40
39,347
Oct 28, 2026
830.00
838.00
820.15
831.05
831.05
41,447
Oct 27, 2026
827.00
843.15
822.10
832.90
832.90
53,458
Oct 26, 2026
820.30
830.00
808.00
827.40
827.40
68,076
Oct 23, 2026
870.65
876.90
815.05
820.30
820.30
130,276
Oct 22, 2026
870.00
877.80
858.50
865.70
865.70
60,304
Oct 21, 2026
883.00
921.00
868.50
881.15
881.15
252,933
Oct 19, 2026
901.05
905.00
871.05
873.95
873.95
43,836
Oct 16, 2026
920.10
928.45
902.30
904.70
904.70
104,492
Oct 15, 2026
930.00
933.00
907.00
919.70
919.70
59,818
Oct 14, 2026
918.50
937.95
915.00
924.50
924.50
117,465
Oct 13, 2026
906.00
927.00
902.20
916.75
916.75
123,423
Oct 12, 2026
873.10
909.50
872.00
906.95
906.95
94,907
Oct 9, 2026
872.00
890.95
856.20
873.10
873.10
87,144
Oct 8, 2026
895.40
909.10
870.00
874.70
874.70
90,531
Oct 7, 2026
895.00
904.80
888.00
896.00
896.00
53,855
Oct 6, 2026
882.90
900.90
867.20
896.60
896.60
81,899
Oct 5, 2026
854.45
880.00
853.05
873.40
873.40
124,043
Oct 1, 2026
860.00
870.00
833.15
845.75
845.75
92,181
Sep 30, 2026
854.00
873.40
849.10
858.10
858.10
121,081
Sep 29, 2026
870.10
873.90
840.00
845.20
845.20
329,311
Sep 28, 2026
888.00
895.00
861.00
866.10
866.10
86,698
Sep 25, 2026
881.40
894.30
873.60
881.90
881.90
76,763
Sep 24, 2026
900.00
910.00
878.60
882.80
882.80
114,146
Sep 23, 2026
923.90
935.80
894.80
906.80
906.80
184,879
Sep 22, 2026
900.50
969.80
900.50
922.00
922.00
1,688,962
Sep 21, 2026
910.60
913.90
889.10
900.50
900.50
103,519
Sep 18, 2026
889.80
905.20
885.60
899.40
899.40
120,929
Sep 17, 2026
884.90
897.80
881.00
889.80
889.80
70,478
Sep 16, 2026
892.40
895.60
865.60
883.10
883.10
93,593
Sep 15, 2026
927.00
944.60
885.10
887.80
887.80
177,627
Sep 11, 2026
940.00
943.40
921.40
925.80
925.80
154,456
Sep 10, 2026
955.00
967.00
933.10
939.90
939.90
121,948
Sep 9, 2026
968.80
970.00
951.00
955.20
955.20
82,810
Sep 8, 2026
976.00
980.80
963.50
968.80
968.80
118,765
Sep 7, 2026
980.00
982.00
963.80
976.00
976.00
80,595
Sep 4, 2026
975.00
982.90
967.60
972.20
972.20
65,490
Sep 3, 2026
992.00
998.00
963.10
968.60
968.60
137,707
Sep 2, 2026
999.80
1,000.30
978.30
982.60
982.60
114,018
Sep 1, 2026
1,004.70
1,019.80
989.40
999.60
999.60
132,057
Aug 31, 2026
970.00
1,033.00
950.30
1,013.40
1,013.40
706,255
Aug 28, 2026
981.00
1,011.00
961.60
965.90
965.90
250,732
Aug 27, 2026
1,010.00
1,021.00
970.00
977.10
977.10
174,052
Aug 26, 2026
970.00
1,029.00
964.30
1,008.50
1,008.50
798,903
Aug 25, 2026
966.90
971.90
955.00
964.30
964.30
138,012
Aug 24, 2026
992.70
1,008.90
955.10
961.70
961.70
226,299
Aug 21, 2026
1,004.10
1,009.80
978.70
983.90
983.90
112,195
Aug 20, 2026
1,010.00
1,021.10
1,001.00
1,007.20
1,007.20
67,167
Aug 19, 2026
1,012.40
1,012.60
999.10
1,007.60
1,007.60
77,036
Aug 18, 2026
991.90
1,019.00
985.20
1,012.60
1,012.60
188,680
Aug 17, 2026
990.00
997.80
980.00
991.70
991.70
108,303
Aug 14, 2026
993.70
999.00
985.00
989.70
989.70
69,778
Aug 13, 2026
996.20
1,013.80
988.80
993.70
993.70
111,885
Aug 12, 2026
1,018.30
1,020.10
986.60
996.20
996.20
165,017
Aug 11, 2026
999.20
1,015.00
979.30
1,013.30
1,013.30
242,175
Aug 10, 2026
1,020.00
1,022.40
979.60
985.00
985.00
302,474
Aug 7, 2026
1,075.00
1,075.00
1,010.20
1,014.30
1,014.30
278,174
Aug 6, 2026
1,050.00
1,076.00
1,042.50
1,070.70
1,070.70
316,655
Aug 5, 2026
1,082.80
1,096.20
1,041.10
1,046.40
1,046.40
1,318,176
Aug 4, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
1,204.00
1,214.00
1,092.70
1,139.70
1,139.70
277,378
Aug 3, 2026
1,195.70
1,217.40
1,186.40
1,196.00
1,192.50
192,256
Jul 31, 2026
1,192.15
1,192.15
1,158.35
1,181.65
1,178.19
190,731
Jul 30, 2026
1,165.00
1,199.55
1,157.50
1,184.75
1,181.28
242,769
Jul 29, 2026
1,145.00
1,222.35
1,141.85
1,163.10
1,159.70
859,796
Jul 28, 2026
1,132.10
1,154.75
1,121.05
1,136.15
1,132.83
146,019
Jul 27, 2026
1,135.00
1,167.95
1,128.00
1,132.10
1,128.79
309,716
Jul 24, 2026
1,078.00
1,135.00
1,073.00
1,117.10
1,113.83
399,157
Jul 23, 2026
1,044.40
1,129.30
1,028.25
1,081.85
1,078.68
1,893,933
Jul 22, 2026
1,071.00
1,091.60
1,026.15
1,044.40
1,041.34
297,608
Jul 21, 2026
1,095.00
1,121.95
1,065.15
1,070.25
1,067.12
319,363
Jul 20, 2026
1,173.00
1,181.40
1,080.00
1,097.00
1,093.79
472,446
Jul 17, 2026
1,178.90
1,192.00
1,160.50
1,173.05
1,169.62
270,114
Jul 16, 2026
1,170.50
1,193.50
1,161.45
1,178.70
1,175.25
357,631
Jul 15, 2026
1,180.00
1,193.15
1,153.30
1,175.80
1,172.36
486,282
Jul 14, 2026
1,178.00
1,231.95
1,173.00
1,178.90
1,175.45
1,168,847
Jul 13, 2026
1,068.10
1,218.00
1,062.50
1,184.90
1,181.43
4,147,031
Jul 10, 2026
1,074.95
1,116.70
1,065.00
1,083.35
1,080.18
1,540,725
Jul 9, 2026
930.00
1,094.00
926.00
1,069.20
1,066.07
7,268,771
Jul 8, 2026
948.80
959.00
924.05
931.45
928.72
375,080
Jul 7, 2026
947.00
976.15
936.50
955.75
952.95
429,804
Jul 6, 2026
940.10
972.25
926.55
947.05
944.28
630,727
Jul 3, 2026
916.55
944.70
906.55
938.35
935.60
862,146
Jul 2, 2026
852.60
927.00
848.65
914.35
911.67
2,934,036
Jul 1, 2026
813.95
882.00
813.50
845.85
843.37
1,853,920
Jun 30, 2026
826.80
829.20
808.00
809.75
807.38
271,200
Jun 29, 2026
840.65
849.80
814.05
817.95
815.56
189,342
Jun 25, 2026
862.00
873.30
834.00
840.65
838.19
211,096
Jun 24, 2026
888.00
889.60
856.10
861.40
858.88
182,996
Jun 23, 2026
895.00
899.00
861.35
871.70
869.15
158,888
Jun 22, 2026
889.95
904.95
885.00
890.45
887.84
127,823
Jun 19, 2026
889.90
895.95
872.05
889.35
886.75
179,538
Jun 18, 2026
900.00
914.00
886.20
890.65
888.04
268,598
Jun 17, 2026
887.00
934.85
880.45
889.70
887.10
958,456
Jun 16, 2026
874.75
885.00
856.80
881.45
878.87
233,344
Jun 15, 2026
864.75
910.00
853.60
863.70
861.17
712,148
Jun 12, 2026
855.00
863.20
836.05
842.20
839.74
286,027
Jun 11, 2026
855.20
856.05
836.60
842.65
840.18
124,291
Jun 10, 2026
882.00
900.80
851.00
860.35
857.83
209,357
Jun 9, 2026
845.00
885.00
837.75
877.55
874.98
228,117
Jun 8, 2026
836.35
869.70
835.70
840.85
838.39
160,265
Jun 5, 2026
831.80
874.00
828.00
853.40
850.90
440,002
Jun 4, 2026
818.10
843.80
812.25
831.80
829.37
160,334
Jun 3, 2026
827.05
829.95
805.00
815.90
813.51
194,042
Jun 2, 2026
840.45
848.50
811.45
825.60
823.18
246,477
Jun 1, 2026
808.10
866.80
808.10
840.50
838.04
380,967
May 29, 2026
845.40
853.55
811.00
819.75
817.35
548,328
May 27, 2026
847.00
857.85
828.05
845.40
842.93
271,484
May 26, 2026
867.90
871.10
840.10
842.80
840.33
270,859
May 25, 2026
872.00
883.00
862.00
865.95
863.42
193,921
May 22, 2026
897.00
899.00
854.10
860.75
858.23
455,225
May 21, 2026
913.00
929.40
886.35
895.95
893.33
408,766
May 20, 2026
980.00
1,014.95
905.00
911.95
909.28
1,330,877
May 19, 2026
949.95
989.80
940.45
966.60
963.77
173,136
May 18, 2026
1,004.55
1,011.00
932.00
939.10
936.35
332,665
May 15, 2026
1,028.40
1,031.85
1,004.65
1,014.10
1,011.13
117,556
May 14, 2026
1,028.95
1,036.65
990.00
1,016.70
1,013.72
162,275
May 13, 2026
1,005.45
1,038.50
980.25
1,025.75
1,022.75
426,379
May 12, 2026
1,041.05
1,064.70
1,000.00
1,008.45
1,005.50
931,419
May 11, 2026
935.00
1,126.90
930.00
1,077.00
1,073.85
7,488,732
May 8, 2026
970.00
970.40
953.35
956.45
953.65
68,883
May 7, 2026
960.00
981.65
960.00
968.10
965.27
120,615
May 6, 2026
950.00
969.45
943.60
952.50
949.71
136,832
May 5, 2026
938.55
952.00
927.00
940.35
937.60
64,860
May 4, 2026
932.00
949.85
922.80
939.15
936.40
88,468
Apr 30, 2026
933.55
940.85
912.50
919.70
917.01
73,763
Apr 29, 2026
929.40
941.10
924.25
929.15
926.43
76,216
Apr 28, 2026
946.40
946.40
925.95
929.40
926.68
67,680
Apr 27, 2026
924.00
962.80
924.00
938.90
936.15
145,732
Apr 24, 2026
950.00
954.75
917.50
921.85
919.15
92,246
Apr 23, 2026
965.20
967.10
945.00
948.80
946.02
80,679
Apr 22, 2026
937.00
979.40
928.10
965.20
962.38
239,826
Apr 21, 2026
928.05
947.00
925.05
934.30
931.57
100,303
Apr 20, 2026
955.00
955.80
922.00
926.70
923.99
171,075
Apr 17, 2026
929.00
972.40
917.80
955.85
953.05
306,243
Apr 16, 2026
945.00
955.90
910.15
921.95
919.25
230,440
Apr 15, 2026
940.95
961.80
929.75
934.95
932.21
211,929
Apr 13, 2026
920.00
943.00
901.25
921.55
918.85
74,641
Apr 10, 2026
948.00
956.45
925.20
939.40
936.65
141,198
Apr 9, 2026
940.00
954.10
908.30
924.40
921.69
116,662
Apr 8, 2026
926.10
939.95
894.05
936.95
934.21
120,471
Apr 7, 2026
879.65
894.40
871.65
883.65
881.06
66,984
Apr 6, 2026
872.90
900.00
850.50
879.65
877.08
74,155
Apr 2, 2026
850.00
883.00
822.40
875.70
873.14
128,520
Apr 1, 2026
816.50
879.00
816.50
863.55
861.02
169,404
Mar 30, 2026
836.00
846.20
795.00
801.10
798.76
209,739
Mar 27, 2026
891.10
891.10
836.40
843.60
841.13
217,813
Mar 25, 2026
880.10
900.30
879.70
891.20
888.59
173,830
Mar 24, 2026
877.70
883.50
850.00
868.80
866.26
169,491
Mar 23, 2026
910.00
910.00
856.20
861.00
858.48
177,804
Mar 20, 2026
876.60
944.70
868.10
915.70
913.02
833,767
Mar 19, 2026
873.00
879.70
853.00
863.50
860.97
98,470
Mar 18, 2026
870.00
925.00
869.00
880.30
877.72
677,991
Mar 17, 2026
890.00
906.00
866.30
868.60
866.06
240,180
Mar 16, 2026
940.00
940.00
885.00
887.40
884.80
234,875
Mar 13, 2026
961.00
965.50
929.70
934.20
931.47
142,630
Mar 12, 2026
981.00
991.60
950.20
967.10
964.27
225,525
Mar 11, 2026
1,002.00
1,024.50
985.00
990.00
987.10
110,513
Mar 10, 2026
991.60
1,008.20
977.10
1,001.10
998.17
128,549
Mar 9, 2026
996.00
997.30
961.60
983.60
980.72
104,512
Mar 6, 2026
1,004.00
1,009.90
997.00
998.90
995.98
72,620
Mar 5, 2026
1,023.80
1,023.80
995.10
1,004.40
1,001.46
80,061
Mar 4, 2026
1,000.00
1,014.60
991.20
1,008.70
1,005.75
192,017
Mar 2, 2026
1,000.10
1,030.00
999.00
1,010.00
1,007.04
82,544
Feb 27, 2026
1,049.00
1,052.50
1,020.20
1,034.10
1,031.07
109,929
Feb 26, 2026
1,050.00
1,077.00
1,042.60
1,048.20
1,045.13
92,204
Feb 25, 2026
1,080.00
1,085.70
1,041.60
1,046.80
1,043.74
131,958
Feb 24, 2026
1,107.00
1,107.00
1,066.50
1,075.40
1,072.25
167,425
Feb 23, 2026
1,112.10
1,119.90
1,085.10
1,114.10
1,110.84
115,907
Feb 20, 2026
1,127.90
1,131.20
1,104.00
1,111.80
1,108.55
150,416
Feb 19, 2026
1,168.60
1,176.20
1,111.00
1,118.40
1,115.13
458,589
Feb 18, 2026
1,195.00
1,258.00
1,146.90
1,162.40
1,159.00
1,470,533
Feb 17, 2026
1,145.00
1,169.40
1,142.00
1,154.50
1,151.12
168,048
Feb 16, 2026
1,210.10
1,223.70
1,149.20
1,152.70
1,149.33
244,620
Feb 13, 2026
1,280.00
1,280.00
1,220.10
1,234.20
1,230.59
98,667
Feb 12, 2026
1,286.20
1,293.00
1,242.40
1,285.40
1,281.64
155,451
Feb 11, 2026
1,290.00
1,298.20
1,270.00
1,275.40
1,271.67
72,133
Feb 10, 2026
1,290.00
1,337.00
1,278.30
1,298.40
1,294.60
125,930
Feb 9, 2026
1,265.40
1,290.00
1,265.00
1,283.00
1,279.25
43,555
Feb 6, 2026
1,261.10
1,270.80
1,239.00
1,258.80
1,255.12
40,034
Feb 5, 2026
1,285.00
1,287.60
1,258.00
1,264.20
1,260.50
42,696
Feb 4, 2026
1,293.30
1,328.70
1,257.40
1,286.00
1,282.24
101,510
Feb 3, 2026
1,283.90
1,314.30
1,265.00
1,293.30
1,289.52
54,218
Feb 2, 2026
1,270.00
1,281.50
1,229.60
1,241.50
1,237.87
173,876
Jan 30, 2026
1,294.60
1,332.00
1,280.10
1,320.90
1,317.03
49,391
Jan 29, 2026
1,323.00
1,341.00
1,278.00
1,306.50
1,302.68
54,938
Jan 28, 2026
1,300.50
1,345.00
1,278.00
1,317.90
1,314.04
60,639
Jan 27, 2026
1,309.00
1,312.00
1,271.10
1,294.10
1,290.31
60,950
Jan 23, 2026
1,351.00
1,358.90
1,293.30
1,305.50
1,301.68
172,277
Jan 22, 2026
1,320.10
1,361.80
1,315.10
1,346.00
1,342.06
47,888
Jan 21, 2026
1,367.30
1,367.40
1,303.00
1,326.30
1,322.42
243,899
Jan 20, 2026
1,427.00
1,427.00
1,363.00
1,367.30
1,363.30
69,617
Jan 19, 2026
1,464.00
1,470.90
1,419.00
1,427.00
1,422.82
54,388
Jan 16, 2026
1,534.40
1,534.80
1,464.40
1,473.70
1,469.39
105,354
Jan 15, 2026
1,526.40
1,526.40
1,526.40
1,526.40
1,521.93
-
Jan 14, 2026
1,558.70
1,565.20
1,521.30
1,526.40
1,521.93
49,437
Jan 13, 2026
1,558.10
1,568.00
1,550.00
1,562.80
1,558.23
185,632
Jan 12, 2026
1,610.10
1,610.10
1,543.60
1,549.90
1,545.36
365,246
Jan 9, 2026
1,635.10
1,636.70
1,578.00
1,600.30
1,595.62
157,454
Jan 8, 2026
1,695.00
1,695.00
1,629.10
1,641.50
1,636.70
58,391
Jan 7, 2026
1,686.30
1,705.00
1,681.80
1,697.40
1,692.43
30,604
Jan 6, 2026
1,720.20
1,720.20
1,690.00
1,693.50
1,688.54
40,314
Jan 5, 2026
1,710.20
1,734.00
1,692.20
1,718.90
1,713.87
78,315
Jan 2, 2026
1,719.80
1,721.90
1,688.80
1,701.80
1,696.82
62,212
Jan 1, 2026
1,715.20
1,740.00
1,705.00
1,730.70
1,725.64
60,891
Dec 31, 2025
1,687.00
1,735.00
1,682.90
1,727.20
1,722.15
50,185
Dec 30, 2025
1,714.10
1,752.50
1,668.60
1,693.40
1,688.44
263,587
Dec 29, 2025
1,678.20
1,734.10
1,635.50
1,714.00
1,708.98
151,391
Dec 26, 2025
1,692.00
1,711.70
1,673.00
1,678.20
1,673.29
21,516
Dec 24, 2025
1,717.10
1,737.60
1,691.20
1,700.90
1,695.92
22,897
Dec 23, 2025
1,723.90
1,739.00
1,695.00
1,730.70
1,725.64
32,480
Dec 22, 2025
1,660.00
1,723.00
1,652.10
1,716.30
1,711.28
55,412
Dec 19, 2025
1,664.00
1,688.40
1,638.00
1,667.30
1,662.42
54,758
Dec 18, 2025
1,630.70
1,674.50
1,617.00
1,661.40
1,656.54
47,633
Dec 17, 2025
1,632.00
1,646.50
1,625.00
1,630.70
1,625.93
19,493
Dec 16, 2025
1,646.80
1,669.80
1,628.90
1,642.60
1,637.79
30,888
Dec 15, 2025
1,645.00
1,691.90
1,637.10
1,658.40
1,653.55
63,989
Dec 12, 2025
1,630.00
1,652.30
1,617.10
1,645.30
1,640.49
48,306
Dec 11, 2025
1,616.50
1,638.90
1,614.60
1,623.80
1,619.05
24,945
Dec 10, 2025
1,649.90
1,650.00
1,608.00
1,625.80
1,621.04
56,229
Dec 9, 2025
1,630.00
1,660.50
1,605.00
1,642.20
1,637.39
61,492
Dec 8, 2025
1,672.40
1,672.40
1,633.40
1,638.10
1,633.31
26,949
Dec 5, 2025
1,684.70
1,687.60
1,659.00
1,672.40
1,667.51
25,576
Dec 4, 2025
1,704.00
1,705.50
1,670.10
1,679.10
1,674.19
47,511
Dec 3, 2025
1,736.00
1,736.40
1,700.20
1,717.20
1,712.17
38,462
Dec 2, 2025
1,674.90
1,810.00
1,650.00
1,734.80
1,729.72
374,429
Dec 1, 2025
1,690.00
1,690.00
1,657.10
1,674.30
1,669.40
19,099
Nov 28, 2025
1,652.00
1,691.20
1,648.00
1,675.70
1,670.80
38,909
Nov 27, 2025
1,675.20
1,684.90
1,651.20
1,659.60
1,654.74
23,964
Nov 26, 2025
1,668.90
1,682.00
1,657.20
1,664.50
1,659.63
39,916
Nov 25, 2025
1,680.00
1,686.60
1,656.00
1,660.20
1,655.34
27,126
Nov 24, 2025
1,702.80
1,709.10
1,659.30
1,680.70
1,675.78
82,811
Nov 21, 2025
1,698.70
1,727.00
1,690.80
1,702.80
1,697.82
29,622
Nov 20, 2025
1,705.00
1,715.90
1,692.20
1,702.80
1,697.82
27,595
Nov 19, 2025
1,683.60
1,705.00
1,683.20
1,694.50
1,689.54
37,392
Nov 18, 2025
1,699.90
1,704.90
1,680.20
1,693.00
1,688.05
52,167
Nov 17, 2025
1,690.10
1,714.90
1,689.50
1,698.70
1,693.73
45,110
Nov 14, 2025
1,696.00
1,706.10
1,685.20
1,692.40
1,687.45
35,441
Nov 13, 2025
1,729.00
1,737.70
1,695.00
1,702.90
1,697.92
46,554
Nov 12, 2025
1,735.00
1,750.00
1,715.00
1,719.90
1,714.87
64,555
Nov 11, 2025
1,722.00
1,787.00
1,702.00
1,742.30
1,737.20
275,821
Nov 10, 2025
1,824.50
1,839.00
1,789.10
1,825.80
1,820.46
61,149
Nov 7, 2025
1,763.00
1,824.50
1,741.00
1,815.50
1,810.19
67,033
Nov 6, 2025
1,788.00
1,791.90
1,760.00
1,764.60
1,759.44
38,619
Nov 4, 2025
1,801.70
1,807.60
1,775.00
1,783.40
1,778.18
37,597
Nov 3, 2025
1,819.30
1,830.00
1,795.10
1,809.10
1,803.81
56,384
Oct 31, 2025
1,833.00
1,833.00
1,782.60
1,819.30
1,813.98
125,835
Oct 30, 2025
1,779.00
1,845.00
1,761.00
1,830.00
1,824.64
107,237
