Ceeta Industries Ltd. (BOM:514171)
India
· Delayed Price · Currency is INR 46.00
-0.79 (-1.69%)
At close: Mar 9, 2026
Ceeta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.25 | 48.39 | 44.46 | 46.00 | 46.00 | -1.69% | 790 |
| Mar 6, 2026 | 48.50 | 48.50 | 44.16 | 46.79 | 46.79 | 0.67% | 536 |
| Mar 5, 2026 | 44.50 | 46.50 | 44.50 | 46.48 | 46.48 | 3.45% | 382 |
| Mar 4, 2026 | 44.90 | 44.95 | 44.50 | 44.93 | 44.93 | -0.51% | 59 |
| Mar 2, 2026 | 46.19 | 46.19 | 43.56 | 45.16 | 45.16 | -1.29% | 551 |
| Feb 27, 2026 | 46.70 | 46.70 | 42.75 | 45.75 | 45.75 | 2.21% | 991 |
| Feb 26, 2026 | 47.50 | 47.50 | 44.63 | 44.76 | 44.76 | -4.07% | 284 |
| Feb 25, 2026 | 48.50 | 48.50 | 44.63 | 46.66 | 46.66 | -0.49% | 1,035 |
| Feb 24, 2026 | 46.50 | 47.12 | 44.50 | 46.89 | 46.89 | 4.43% | 1,957 |
| Feb 23, 2026 | 48.89 | 48.89 | 44.62 | 44.90 | 44.90 | -4.39% | 464 |
| Feb 20, 2026 | 49.00 | 49.00 | 45.79 | 46.96 | 46.96 | -2.57% | 1,585 |
| Feb 19, 2026 | 48.80 | 49.44 | 46.00 | 48.20 | 48.20 | 0.63% | 3,831 |
| Feb 18, 2026 | 48.80 | 48.80 | 45.01 | 47.90 | 47.90 | 1.38% | 2,080 |
| Feb 17, 2026 | 47.99 | 47.99 | 44.41 | 47.25 | 47.25 | 2.25% | 885 |
| Feb 16, 2026 | 48.90 | 48.90 | 44.64 | 46.21 | 46.21 | -1.64% | 2,371 |
| Feb 13, 2026 | 48.88 | 48.88 | 44.66 | 46.98 | 46.98 | -0.04% | 2,601 |
| Feb 12, 2026 | 48.90 | 48.90 | 47.00 | 47.00 | 47.00 | -1.86% | 4,509 |
| Feb 11, 2026 | 48.50 | 48.72 | 44.78 | 47.89 | 47.89 | 2.44% | 2,603 |
| Feb 10, 2026 | 42.42 | 46.85 | 42.42 | 46.75 | 46.75 | 4.77% | 4,596 |
| Feb 9, 2026 | 45.00 | 45.00 | 43.48 | 44.62 | 44.62 | 1.59% | 5,750 |
| Feb 6, 2026 | 44.90 | 44.90 | 43.10 | 43.92 | 43.92 | 1.78% | 21 |
| Feb 5, 2026 | 45.16 | 45.16 | 40.95 | 43.15 | 43.15 | 0.14% | 978 |
| Feb 4, 2026 | 48.00 | 49.40 | 40.01 | 43.09 | 43.09 | -8.40% | 9,135 |
| Feb 3, 2026 | 43.00 | 48.69 | 41.01 | 47.04 | 47.04 | 9.40% | 10,140 |
| Feb 2, 2026 | 47.24 | 47.24 | 41.60 | 43.00 | 43.00 | -2.60% | 4,394 |
| Feb 1, 2026 | 40.00 | 44.42 | 37.85 | 44.15 | 44.15 | 19.26% | 21,860 |
| Jan 30, 2026 | 40.80 | 41.95 | 35.65 | 37.02 | 37.02 | -12.65% | 19,356 |
| Jan 29, 2026 | 38.38 | 42.38 | 37.30 | 42.38 | 42.38 | 19.99% | 23,026 |
| Jan 28, 2026 | 39.02 | 39.69 | 35.09 | 35.32 | 35.32 | -9.13% | 1,788 |
| Jan 27, 2026 | 35.40 | 41.81 | 33.00 | 38.87 | 38.87 | 11.54% | 4,144 |
| Jan 23, 2026 | 35.70 | 35.70 | 31.00 | 34.85 | 34.85 | 6.54% | 123 |
| Jan 22, 2026 | 35.70 | 35.70 | 32.50 | 32.71 | 32.71 | -6.25% | 254 |
| Jan 21, 2026 | 32.94 | 35.73 | 32.90 | 34.89 | 34.89 | 8.90% | 68 |
| Jan 20, 2026 | 33.62 | 33.62 | 30.40 | 32.04 | 32.04 | -3.90% | 606 |
| Jan 19, 2026 | 36.00 | 36.00 | 33.00 | 33.34 | 33.34 | -4.63% | 361 |
| Jan 16, 2026 | 36.00 | 36.00 | 33.06 | 34.96 | 34.96 | 0.09% | 322 |
| Jan 14, 2026 | 36.90 | 36.90 | 33.80 | 34.93 | 34.93 | -5.34% | 144 |
| Jan 13, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.44% | 2 |
| Jan 8, 2026 | 37.35 | 37.35 | 36.00 | 36.74 | 36.74 | 1.97% | 22 |
| Jan 7, 2026 | 34.30 | 37.00 | 34.30 | 36.03 | 36.03 | 0.11% | 167 |
| Jan 6, 2026 | 37.40 | 37.43 | 34.30 | 35.99 | 35.99 | -1.93% | 411 |
| Jan 5, 2026 | 36.80 | 36.80 | 36.70 | 36.70 | 36.70 | 2.37% | 4 |
| Jan 2, 2026 | 36.78 | 36.78 | 34.25 | 35.85 | 35.85 | -2.53% | 827 |
| Jan 1, 2026 | 37.00 | 37.00 | 36.59 | 36.78 | 36.78 | 7.64% | 21 |
| Dec 31, 2025 | 39.30 | 40.00 | 33.91 | 34.17 | 34.17 | -1.53% | 1,097 |
| Dec 30, 2025 | 34.60 | 36.98 | 34.00 | 34.70 | 34.70 | -7.22% | 637 |
| Dec 29, 2025 | 34.61 | 38.72 | 34.61 | 37.40 | 37.40 | 5.35% | 96 |
| Dec 26, 2025 | 36.50 | 36.50 | 35.45 | 35.50 | 35.50 | 1.49% | 293 |
| Dec 24, 2025 | 36.49 | 36.49 | 34.98 | 34.98 | 34.98 | 2.19% | 251 |
| Dec 23, 2025 | 37.98 | 37.98 | 33.00 | 34.23 | 34.23 | -2.23% | 808 |
| Dec 22, 2025 | 39.40 | 39.40 | 35.00 | 35.01 | 35.01 | -4.92% | 699 |
| Dec 19, 2025 | 39.65 | 39.65 | 33.35 | 36.82 | 36.82 | 5.44% | 1,808 |
| Dec 18, 2025 | 34.92 | 34.92 | 34.40 | 34.92 | 34.92 | -3.00% | 112 |
| Dec 17, 2025 | 37.50 | 37.50 | 36.00 | 36.00 | 36.00 | -2.70% | 16 |
| Dec 15, 2025 | 39.30 | 39.30 | 36.30 | 37.00 | 37.00 | 4.79% | 864 |
| Dec 12, 2025 | 35.04 | 38.90 | 35.04 | 35.31 | 35.31 | 0.83% | 527 |
| Dec 11, 2025 | 33.85 | 35.48 | 33.85 | 35.02 | 35.02 | -0.17% | 1,328 |
| Dec 10, 2025 | 39.99 | 39.99 | 33.00 | 35.08 | 35.08 | 0.78% | 1,104 |
| Dec 9, 2025 | 39.50 | 39.50 | 34.06 | 34.81 | 34.81 | 0.90% | 458 |
| Dec 8, 2025 | 34.85 | 34.85 | 33.50 | 34.50 | 34.50 | -1.00% | 397 |
| Dec 5, 2025 | 33.70 | 38.25 | 33.70 | 34.85 | 34.85 | 2.50% | 1,135 |
| Dec 4, 2025 | 39.39 | 39.39 | 33.95 | 34.00 | 34.00 | 1.01% | 1,170 |
| Dec 3, 2025 | 33.85 | 37.86 | 33.55 | 33.66 | 33.66 | -5.98% | 490 |
| Dec 2, 2025 | 42.20 | 42.20 | 33.30 | 35.80 | 35.80 | -1.21% | 442 |
| Dec 1, 2025 | 36.40 | 36.40 | 35.00 | 36.24 | 36.24 | -0.44% | 2,350 |
| Nov 28, 2025 | 39.00 | 39.00 | 35.02 | 36.40 | 36.40 | 1.70% | 80 |
| Nov 27, 2025 | 39.70 | 39.70 | 35.00 | 35.79 | 35.79 | 1.45% | 1,549 |
| Nov 26, 2025 | 38.85 | 38.85 | 35.01 | 35.28 | 35.28 | -0.31% | 658 |
| Nov 25, 2025 | 43.00 | 43.00 | 35.00 | 35.39 | 35.39 | -3.60% | 1,184 |
| Nov 24, 2025 | 34.55 | 41.00 | 34.55 | 36.71 | 36.71 | 1.69% | 637 |
| Nov 21, 2025 | 41.45 | 41.45 | 36.05 | 36.10 | 36.10 | -3.01% | 2,283 |
| Nov 20, 2025 | 33.20 | 39.36 | 33.20 | 37.22 | 37.22 | -6.69% | 3,449 |
| Nov 19, 2025 | 41.80 | 41.80 | 39.89 | 39.89 | 39.89 | 2.28% | 106 |
| Nov 18, 2025 | 43.80 | 43.80 | 37.80 | 39.00 | 39.00 | -2.48% | 886 |
| Nov 17, 2025 | 44.90 | 44.90 | 38.11 | 39.99 | 39.99 | -1.96% | 285 |
| Nov 14, 2025 | 38.69 | 42.48 | 37.30 | 40.79 | 40.79 | 3.45% | 1,168 |
| Nov 13, 2025 | 39.99 | 39.99 | 38.00 | 39.43 | 39.43 | 3.65% | 1,188 |
| Nov 12, 2025 | 40.50 | 40.50 | 37.50 | 38.04 | 38.04 | -3.70% | 1,996 |
| Nov 11, 2025 | 40.50 | 40.50 | 38.00 | 39.50 | 39.50 | -0.28% | 634 |
| Nov 10, 2025 | 44.44 | 44.44 | 37.50 | 39.61 | 39.61 | 1.20% | 793 |
| Nov 7, 2025 | 39.75 | 39.75 | 39.14 | 39.14 | 39.14 | -2.00% | 296 |
| Nov 6, 2025 | 39.93 | 42.80 | 39.14 | 39.94 | 39.94 | 0.03% | 1,105 |
| Nov 4, 2025 | 43.40 | 43.40 | 39.14 | 39.93 | 39.93 | -6.75% | 743 |
| Nov 3, 2025 | 43.40 | 43.40 | 40.25 | 42.82 | 42.82 | 9.40% | 7,834 |
| Oct 31, 2025 | 46.55 | 46.76 | 37.02 | 39.14 | 39.14 | 0.44% | 5,638 |
| Oct 30, 2025 | 42.00 | 42.00 | 38.10 | 38.97 | 38.97 | 2.31% | 713 |
| Oct 29, 2025 | 41.99 | 41.99 | 37.00 | 38.09 | 38.09 | 0.21% | 525 |
| Oct 28, 2025 | 40.75 | 40.75 | 38.00 | 38.01 | 38.01 | -0.50% | 224 |
| Oct 27, 2025 | 40.00 | 40.00 | 38.00 | 38.20 | 38.20 | -1.67% | 2,547 |
| Oct 24, 2025 | 40.80 | 40.80 | 38.00 | 38.85 | 38.85 | -0.38% | 682 |
| Oct 23, 2025 | 38.00 | 40.80 | 38.00 | 39.00 | 39.00 | -1.54% | 336 |
| Oct 21, 2025 | 36.00 | 40.40 | 36.00 | 39.61 | 39.61 | -0.95% | 274 |
| Oct 20, 2025 | 40.90 | 40.90 | 39.00 | 39.99 | 39.99 | 1.24% | 77 |
| Oct 17, 2025 | 40.90 | 40.90 | 37.16 | 39.50 | 39.50 | - | 176 |
| Oct 16, 2025 | 40.42 | 40.50 | 39.50 | 39.50 | 39.50 | -2.28% | 124 |
| Oct 15, 2025 | 39.97 | 40.64 | 36.89 | 40.42 | 40.42 | 1.13% | 328 |
| Oct 14, 2025 | 34.50 | 40.80 | 34.50 | 39.97 | 39.97 | 1.19% | 520 |
| Oct 13, 2025 | 40.10 | 40.10 | 39.50 | 39.50 | 39.50 | -1.77% | 93 |
| Oct 10, 2025 | 43.85 | 43.85 | 39.01 | 40.21 | 40.21 | 0.27% | 1,801 |
| Oct 9, 2025 | 44.00 | 44.00 | 39.00 | 40.10 | 40.10 | 0.28% | 65 |