Ceeta Industries Ltd. (BOM:514171)
India · Delayed Price · Currency is INR 39.00
+1.30 (3.45%)
At close: Sep 4, 2026
Ceeta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 39.00 | 42.90 | 38.99 | 39.00 | 39.00 | 3.45% | 468 |
| Sep 3, 2026 | 43.35 | 43.35 | 37.09 | 37.70 | 37.70 | -5.73% | 902 |
| Sep 2, 2026 | 43.50 | 43.50 | 39.99 | 39.99 | 39.99 | 1.24% | 3 |
| Sep 1, 2026 | 38.00 | 39.90 | 38.00 | 39.50 | 39.50 | -1.25% | 602 |
| Aug 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | 51 |
| Aug 28, 2026 | 42.45 | 42.45 | 39.95 | 40.10 | 40.10 | 4.16% | 722 |
| Aug 27, 2026 | 41.90 | 41.90 | 38.50 | 38.50 | 38.50 | -1.28% | 273 |
| Aug 26, 2026 | 42.99 | 42.99 | 39.00 | 39.00 | 39.00 | -2.50% | 552 |
| Aug 25, 2026 | 43.00 | 43.00 | 36.45 | 40.00 | 40.00 | -3.47% | 926 |
| Aug 24, 2026 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.12% | 2 |
| Aug 21, 2026 | 45.00 | 45.00 | 40.25 | 41.49 | 41.49 | 1.20% | 136 |
| Aug 20, 2026 | 42.70 | 42.70 | 41.00 | 41.00 | 41.00 | 0.02% | 13 |
| Aug 19, 2026 | 43.99 | 43.99 | 40.95 | 40.99 | 40.99 | 0.29% | 166 |
| Aug 18, 2026 | 46.20 | 46.20 | 39.00 | 40.87 | 40.87 | -4.93% | 906 |
| Aug 17, 2026 | 43.00 | 46.90 | 42.99 | 42.99 | 42.99 | 2.41% | 660 |
| Aug 14, 2026 | 42.99 | 42.99 | 40.00 | 41.98 | 41.98 | 2.39% | 1,511 |
| Aug 13, 2026 | 41.00 | 43.90 | 38.00 | 41.00 | 41.00 | - | 179 |
| Aug 12, 2026 | 46.55 | 46.55 | 35.11 | 41.00 | 41.00 | -5.42% | 238 |
| Aug 11, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 3.21% | 1 |
| Aug 10, 2026 | 46.50 | 46.50 | 37.00 | 42.00 | 42.00 | 2.97% | 263 |
| Aug 7, 2026 | 44.40 | 44.40 | 40.79 | 40.79 | 40.79 | 4.56% | 332 |
| Aug 6, 2026 | 38.01 | 41.00 | 38.01 | 39.01 | 39.01 | -6.25% | 296 |
| Aug 5, 2026 | 40.79 | 42.40 | 40.00 | 41.61 | 41.61 | 2.01% | 909 |
| Aug 4, 2026 | 36.00 | 40.90 | 36.00 | 40.79 | 40.79 | 5.13% | 820 |
| Aug 3, 2026 | 39.00 | 39.00 | 38.77 | 38.80 | 38.80 | 2.11% | 267 |
| Jul 31, 2026 | 39.47 | 39.47 | 35.56 | 38.00 | 38.00 | -3.75% | 540 |
| Jul 30, 2026 | 39.99 | 39.99 | 39.48 | 39.48 | 39.48 | 5.31% | 53 |
| Jul 29, 2026 | 40.95 | 40.95 | 37.46 | 37.49 | 37.49 | -5.59% | 807 |
| Jul 28, 2026 | 36.05 | 40.77 | 36.05 | 39.71 | 39.71 | -0.48% | 459 |
| Jul 27, 2026 | 38.00 | 39.90 | 38.00 | 39.90 | 39.90 | -1.46% | 1,104 |
| Jul 24, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 1.30% | 1 |
| Jul 22, 2026 | 40.89 | 40.89 | 39.97 | 39.97 | 39.97 | -1.28% | 271 |
| Jul 21, 2026 | 40.99 | 40.99 | 40.49 | 40.49 | 40.49 | -0.25% | 259 |
| Jul 20, 2026 | 41.90 | 41.90 | 37.90 | 40.59 | 40.59 | 0.30% | 319 |
| Jul 17, 2026 | 40.99 | 40.99 | 40.47 | 40.47 | 40.47 | 1.17% | 2,028 |
| Jul 16, 2026 | 40.00 | 40.00 | 37.00 | 40.00 | 40.00 | 2.72% | 2,306 |
| Jul 15, 2026 | 37.75 | 39.95 | 37.75 | 38.94 | 38.94 | 2.42% | 1,576 |
| Jul 14, 2026 | 37.63 | 38.02 | 37.63 | 38.02 | 38.02 | - | 100 |
| Jul 13, 2026 | 37.19 | 38.39 | 37.00 | 38.02 | 38.02 | 3.40% | 2,000 |
| Jul 10, 2026 | 37.75 | 37.90 | 31.86 | 36.77 | 36.77 | 3.90% | 25,511 |
| Jul 9, 2026 | 37.96 | 37.96 | 35.00 | 35.39 | 35.39 | 2.02% | 224 |
| Jul 8, 2026 | 36.98 | 36.98 | 33.01 | 34.69 | 34.69 | 3.06% | 1,312 |
| Jul 7, 2026 | 38.37 | 38.37 | 32.10 | 33.66 | 33.66 | -4.86% | 2,292 |
| Jul 6, 2026 | 37.70 | 37.70 | 32.61 | 35.38 | 35.38 | 2.55% | 764 |
| Jul 3, 2026 | 34.90 | 34.98 | 33.00 | 34.50 | 34.50 | 1.50% | 935 |
| Jul 2, 2026 | 37.85 | 37.85 | 32.53 | 33.99 | 33.99 | -1.65% | 2,676 |
| Jul 1, 2026 | 38.00 | 38.00 | 34.47 | 34.56 | 34.56 | -9.74% | 5,538 |
| Jun 30, 2026 | 38.35 | 38.35 | 36.12 | 38.29 | 38.29 | -0.52% | 741 |
| Jun 29, 2026 | 40.50 | 40.50 | 36.13 | 38.49 | 38.49 | 2.26% | 103 |
| Jun 25, 2026 | 39.99 | 39.99 | 36.77 | 37.64 | 37.64 | -5.07% | 17 |