Ceeta Industries Ltd. (BOM:514171)
India · Delayed Price · Currency is INR 44.38
+0.92 (2.12%)
At close: Sep 5, 2025
Ceeta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.00 | 49.00 | 42.26 | 44.38 | 44.38 | 2.12% | 269 |
| Sep 4, 2025 | 48.00 | 48.00 | 38.20 | 43.46 | 43.46 | -3.98% | 703 |
| Sep 3, 2025 | 46.50 | 46.50 | 43.00 | 45.26 | 45.26 | 2.70% | 1,604 |
| Sep 2, 2025 | 46.13 | 46.13 | 43.50 | 44.07 | 44.07 | -2.56% | 1,599 |
| Sep 1, 2025 | 47.99 | 51.68 | 45.22 | 45.23 | 45.23 | -5.77% | 262 |
| Aug 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.44% | 51 |
| Aug 28, 2025 | 54.75 | 54.75 | 42.21 | 48.21 | 48.21 | 4.83% | 196 |
| Aug 26, 2025 | 44.00 | 51.70 | 43.00 | 45.99 | 45.99 | 1.61% | 1,700 |
| Aug 25, 2025 | 47.82 | 47.82 | 45.26 | 45.26 | 45.26 | -5.35% | 154 |
| Aug 22, 2025 | 46.17 | 48.41 | 46.17 | 47.82 | 47.82 | 3.57% | 1,348 |
| Aug 21, 2025 | 46.06 | 48.88 | 46.06 | 46.17 | 46.17 | -5.68% | 954 |
| Aug 20, 2025 | 46.00 | 49.25 | 46.00 | 48.95 | 48.95 | 6.41% | 632 |
| Aug 19, 2025 | 45.55 | 46.00 | 45.55 | 46.00 | 46.00 | 0.99% | 175 |
| Aug 18, 2025 | 52.88 | 52.88 | 42.30 | 45.55 | 45.55 | 3.33% | 6,660 |
| Aug 14, 2025 | 42.25 | 46.50 | 42.25 | 44.08 | 44.08 | -2.59% | 1,326 |
| Aug 13, 2025 | 42.29 | 45.70 | 42.29 | 45.25 | 45.25 | 4.36% | 82 |
| Aug 12, 2025 | 49.65 | 49.65 | 41.80 | 43.36 | 43.36 | -0.30% | 2,576 |
| Aug 11, 2025 | 44.69 | 52.00 | 41.60 | 43.49 | 43.49 | -0.80% | 2,034 |
| Aug 8, 2025 | 47.76 | 49.20 | 42.20 | 43.84 | 43.84 | -8.21% | 2,840 |
| Aug 7, 2025 | 49.20 | 49.20 | 47.76 | 47.76 | 47.76 | - | 29 |
| Aug 6, 2025 | 53.50 | 53.50 | 46.60 | 47.76 | 47.76 | -3.12% | 897 |
| Aug 5, 2025 | 51.50 | 51.50 | 47.49 | 49.30 | 49.30 | 6.94% | 814 |
| Aug 4, 2025 | 50.75 | 50.75 | 46.00 | 46.10 | 46.10 | -2.41% | 629 |
| 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 |