Ceeta Industries Ltd. (BOM:514171)
India · Delayed Price · Currency is INR 47.48
+0.13 (0.27%)
At close: Jul 30, 2025
Ceeta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.50 | 48.50 | 46.00 | 47.24 | 47.24 | 2.67% | 212 |
| Jul 31, 2025 | 43.65 | 47.88 | 43.65 | 46.01 | 46.01 | -3.10% | 478 |
| Jul 30, 2025 | 47.45 | 48.30 | 47.00 | 47.48 | 47.48 | 0.27% | 944 |
| Jul 29, 2025 | 47.29 | 49.79 | 47.00 | 47.35 | 47.35 | -1.89% | 624 |
| Jul 28, 2025 | 49.49 | 49.49 | 46.50 | 48.26 | 48.26 | -2.51% | 1,151 |
| Jul 25, 2025 | 51.35 | 51.35 | 47.51 | 49.50 | 49.50 | -0.70% | 378 |
| Jul 24, 2025 | 50.72 | 50.72 | 49.84 | 49.85 | 49.85 | 0.71% | 137 |
| Jul 23, 2025 | 50.19 | 51.62 | 49.01 | 49.50 | 49.50 | -0.40% | 84 |
| Jul 22, 2025 | 47.00 | 51.77 | 47.00 | 49.70 | 49.70 | -2.55% | 771 |
| Jul 21, 2025 | 51.94 | 51.94 | 50.50 | 51.00 | 51.00 | - | 730 |
| Jul 18, 2025 | 51.97 | 51.97 | 49.26 | 51.00 | 51.00 | -1.87% | 110 |
| Jul 17, 2025 | 52.38 | 52.38 | 48.40 | 51.97 | 51.97 | 5.78% | 73 |
| Jul 16, 2025 | 50.97 | 50.99 | 49.01 | 49.13 | 49.13 | -1.72% | 847 |
| Jul 15, 2025 | 51.00 | 51.00 | 49.99 | 49.99 | 49.99 | -3.40% | 132 |
| Jul 14, 2025 | 49.26 | 51.75 | 47.35 | 51.75 | 51.75 | 5.05% | 413 |
| Jul 11, 2025 | 54.98 | 54.98 | 49.26 | 49.26 | 49.26 | -5.52% | 926 |
| Jul 10, 2025 | 47.23 | 53.10 | 47.23 | 52.14 | 52.14 | 10.40% | 2,145 |
| Jul 9, 2025 | 49.60 | 49.60 | 46.00 | 47.23 | 47.23 | -1.73% | 1,240 |
| Jul 8, 2025 | 48.92 | 54.79 | 47.01 | 48.06 | 48.06 | -1.27% | 1,407 |
| Jul 7, 2025 | 53.86 | 53.86 | 48.40 | 48.68 | 48.68 | -8.89% | 850 |
| Jul 4, 2025 | 53.00 | 53.88 | 51.30 | 53.43 | 53.43 | 0.81% | 2,124 |
| Jul 3, 2025 | 51.90 | 54.38 | 50.10 | 53.00 | 53.00 | 2.08% | 891 |
| Jul 2, 2025 | 54.85 | 54.90 | 50.05 | 51.92 | 51.92 | 0.41% | 1,908 |
| Jul 1, 2025 | 53.90 | 53.90 | 48.25 | 51.71 | 51.71 | 5.53% | 3,351 |
| Jun 30, 2025 | 49.43 | 49.43 | 48.30 | 49.00 | 49.00 | 1.43% | 533 |
| Jun 27, 2025 | 51.73 | 51.73 | 47.98 | 48.31 | 48.31 | 6.15% | 918 |
| Jun 26, 2025 | 48.99 | 48.99 | 44.85 | 45.51 | 45.51 | 1.72% | 178 |
| Jun 25, 2025 | 46.00 | 46.00 | 44.00 | 44.74 | 44.74 | -1.26% | 392 |
| Jun 24, 2025 | 47.99 | 47.99 | 44.33 | 45.31 | 45.31 | 2.88% | 572 |
| Jun 23, 2025 | 47.22 | 47.22 | 42.20 | 44.04 | 44.04 | -6.73% | 857 |
| Jun 20, 2025 | 45.33 | 47.22 | 45.33 | 47.22 | 47.22 | - | 241 |
| Jun 19, 2025 | 50.99 | 50.99 | 46.28 | 47.22 | 47.22 | -4.64% | 707 |
| Jun 18, 2025 | 50.99 | 50.99 | 49.00 | 49.52 | 49.52 | 1.06% | 389 |
| Jun 17, 2025 | 52.30 | 52.30 | 46.51 | 49.00 | 49.00 | 0.20% | 567 |
| Jun 16, 2025 | 50.00 | 50.00 | 47.11 | 48.90 | 48.90 | -2.84% | 474 |
| Jun 13, 2025 | 46.50 | 51.99 | 46.50 | 50.33 | 50.33 | 9.60% | 7,148 |
| Jun 12, 2025 | 47.84 | 47.85 | 42.73 | 45.92 | 45.92 | -2.09% | 3,478 |
| Jun 11, 2025 | 48.90 | 48.90 | 46.90 | 46.90 | 46.90 | 3.46% | 155 |
| Jun 10, 2025 | 45.96 | 48.79 | 45.00 | 45.33 | 45.33 | -1.88% | 1,065 |
| Jun 9, 2025 | 46.89 | 48.80 | 42.51 | 46.20 | 46.20 | 12.55% | 4,170 |
| Jun 6, 2025 | 41.48 | 42.39 | 40.02 | 41.05 | 41.05 | 1.89% | 1,889 |
| Jun 5, 2025 | 44.71 | 46.00 | 39.35 | 40.29 | 40.29 | -9.89% | 5,078 |
| Jun 4, 2025 | 47.77 | 47.77 | 44.60 | 44.71 | 44.71 | -6.41% | 275 |
| Jun 3, 2025 | 44.00 | 48.99 | 43.50 | 47.77 | 47.77 | 2.58% | 1,956 |
| Jun 2, 2025 | 45.99 | 48.20 | 43.02 | 46.57 | 46.57 | 1.22% | 2,320 |
| May 30, 2025 | 45.49 | 48.00 | 44.10 | 46.01 | 46.01 | 0.17% | 2,478 |
| May 29, 2025 | 44.80 | 45.98 | 44.00 | 45.93 | 45.93 | 2.52% | 610 |
| May 28, 2025 | 48.70 | 48.70 | 43.99 | 44.80 | 44.80 | 5.39% | 662 |
| May 27, 2025 | 51.00 | 51.00 | 37.40 | 42.51 | 42.51 | -4.24% | 981 |
| May 26, 2025 | 44.90 | 44.90 | 42.50 | 44.39 | 44.39 | 0.66% | 720 |