Ceeta Industries Ltd. (BOM:514171)
India
· Delayed Price · Currency is INR 44.08
+0.11 (0.25%)
At close: Apr 29, 2026
Ceeta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.99 | 45.99 | 44.00 | 44.08 | 44.08 | 0.25% | 450 |
| Apr 28, 2026 | 45.70 | 45.70 | 41.65 | 43.97 | 43.97 | 0.92% | 351 |
| Apr 27, 2026 | 43.22 | 45.80 | 43.22 | 43.57 | 43.57 | -1.09% | 355 |
| Apr 24, 2026 | 44.70 | 44.70 | 43.00 | 44.05 | 44.05 | 0.11% | 3,226 |
| Apr 23, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 2.33% | 35 |
| Apr 22, 2026 | 44.00 | 44.00 | 42.99 | 43.00 | 43.00 | 1.18% | 1,551 |
| Apr 21, 2026 | 43.25 | 43.25 | 42.50 | 42.50 | 42.50 | 2.04% | 3 |
| Apr 20, 2026 | 43.78 | 43.78 | 41.60 | 41.65 | 41.65 | -0.12% | 19 |
| Apr 17, 2026 | 42.50 | 43.35 | 41.70 | 41.70 | 41.70 | -2.23% | 39 |
| Apr 16, 2026 | 44.73 | 44.73 | 40.65 | 42.65 | 42.65 | -0.12% | 492 |
| Apr 15, 2026 | 44.73 | 44.73 | 42.70 | 42.70 | 42.70 | 0.23% | 5 |
| Apr 13, 2026 | 41.45 | 42.65 | 41.40 | 42.60 | 42.60 | 4.64% | 488 |
| Apr 10, 2026 | 43.40 | 43.95 | 40.66 | 40.71 | 40.71 | -4.88% | 250 |
| Apr 9, 2026 | 43.80 | 43.80 | 42.00 | 42.80 | 42.80 | 2.59% | 66 |
| Apr 8, 2026 | 42.00 | 42.00 | 41.00 | 41.72 | 41.72 | 3.63% | 170 |
| Apr 7, 2026 | 40.00 | 42.45 | 38.60 | 40.26 | 40.26 | -0.57% | 129 |
| Apr 6, 2026 | 44.20 | 44.20 | 40.09 | 40.49 | 40.49 | -4.03% | 565 |
| Apr 2, 2026 | 43.00 | 43.00 | 41.90 | 42.19 | 42.19 | - | 8 |
| Apr 1, 2026 | 42.33 | 42.33 | 42.00 | 42.19 | 42.19 | 1.66% | 255 |
| Mar 30, 2026 | 43.00 | 43.00 | 39.25 | 41.50 | 41.50 | 0.48% | 203 |
| Mar 27, 2026 | 44.19 | 44.19 | 40.00 | 41.30 | 41.30 | -1.88% | 642 |
| Mar 25, 2026 | 45.40 | 45.40 | 42.01 | 42.09 | 42.09 | -4.12% | 345 |
| Mar 24, 2026 | 45.13 | 45.13 | 43.90 | 43.90 | 43.90 | 2.12% | 13 |
| Mar 23, 2026 | 45.39 | 45.39 | 41.35 | 42.99 | 42.99 | -1.22% | 528 |
| Mar 20, 2026 | 45.99 | 45.99 | 43.00 | 43.52 | 43.52 | -1.09% | 107 |
| Mar 19, 2026 | 46.39 | 46.39 | 44.00 | 44.00 | 44.00 | -1.06% | 334 |
| Mar 18, 2026 | 45.79 | 45.79 | 41.76 | 44.47 | 44.47 | 1.25% | 1,036 |
| Mar 17, 2026 | 45.50 | 45.50 | 42.01 | 43.92 | 43.92 | -0.11% | 217 |
| Mar 16, 2026 | 46.40 | 46.40 | 42.20 | 43.97 | 43.97 | -0.92% | 181 |
| Mar 13, 2026 | 45.98 | 45.98 | 44.18 | 44.38 | 44.38 | 0.34% | 105 |
| Mar 12, 2026 | 47.50 | 47.50 | 43.93 | 44.23 | 44.23 | -4.35% | 1,311 |
| Mar 11, 2026 | 48.00 | 48.00 | 43.71 | 46.24 | 46.24 | 0.57% | 175 |
| Mar 10, 2026 | 47.75 | 47.75 | 45.00 | 45.98 | 45.98 | -0.04% | 332 |
| 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 |