Ceeta Industries Ltd. (BOM:514171)
India · Delayed Price · Currency is INR 35.92
-1.38 (-3.70%)
At close: Nov 4, 2026
Ceeta Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 37.00 | 37.00 | 35.05 | 35.92 | 35.92 | -3.70% | 731 |
| Nov 3, 2026 | 37.70 | 37.70 | 37.30 | 37.30 | 37.30 | 4.16% | 101 |
| Nov 2, 2026 | 38.50 | 38.50 | 34.50 | 35.81 | 35.81 | 0.17% | 1,019 |
| Oct 30, 2026 | 38.98 | 38.98 | 33.30 | 35.75 | 35.75 | -0.69% | 226 |
| Oct 29, 2026 | 40.00 | 40.00 | 35.25 | 36.00 | 36.00 | -7.57% | 732 |
| Oct 28, 2026 | 41.50 | 41.50 | 34.74 | 38.95 | 38.95 | 2.50% | 743 |
| Oct 27, 2026 | 41.70 | 41.70 | 35.65 | 38.00 | 38.00 | 0.05% | 483 |
| Oct 26, 2026 | 40.98 | 40.98 | 37.98 | 37.98 | 37.98 | 1.47% | 7 |
| Oct 23, 2026 | 35.51 | 42.80 | 35.51 | 37.43 | 37.43 | -4.03% | 751 |
| Oct 22, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.43% | 121 |
| Oct 21, 2026 | 41.97 | 41.97 | 35.41 | 36.99 | 36.99 | -5.15% | 644 |
| Oct 19, 2026 | 41.99 | 41.99 | 39.00 | 39.00 | 39.00 | - | 3 |
| Oct 16, 2026 | 40.99 | 40.99 | 36.17 | 39.00 | 39.00 | 0.03% | 1,502 |
| Oct 15, 2026 | 39.99 | 39.99 | 38.05 | 38.99 | 38.99 | 1.67% | 531 |
| Oct 14, 2026 | 37.99 | 38.47 | 36.25 | 38.35 | 38.35 | 5.79% | 2,799 |
| Oct 13, 2026 | 35.30 | 37.98 | 35.00 | 36.25 | 36.25 | -2.03% | 3,366 |
| Oct 12, 2026 | 38.49 | 38.49 | 36.10 | 37.00 | 37.00 | 3.32% | 1,015 |
| Oct 9, 2026 | 39.49 | 39.49 | 35.79 | 35.81 | 35.81 | -1.02% | 105 |
| Oct 8, 2026 | 33.23 | 38.00 | 33.23 | 36.18 | 36.18 | 2.58% | 932 |
| Oct 7, 2026 | 39.99 | 39.99 | 35.02 | 35.27 | 35.27 | -0.73% | 1,173 |
| Oct 6, 2026 | 41.60 | 41.60 | 35.36 | 35.53 | 35.53 | -8.66% | 506 |
| Oct 5, 2026 | 42.30 | 42.30 | 38.90 | 38.90 | 38.90 | 2.91% | 5 |
| Oct 1, 2026 | 34.70 | 40.79 | 34.70 | 37.80 | 37.80 | 2.13% | 126 |
| Sep 30, 2026 | 41.30 | 41.30 | 37.00 | 37.01 | 37.01 | -3.85% | 806 |
| Sep 29, 2026 | 38.14 | 41.92 | 38.14 | 38.49 | 38.49 | -1.10% | 130 |
| Sep 28, 2026 | 41.92 | 41.92 | 35.00 | 38.92 | 38.92 | 0.05% | 1,250 |
| Sep 25, 2026 | 43.99 | 43.99 | 35.31 | 38.90 | 38.90 | 2.37% | 211 |
| Sep 24, 2026 | 38.00 | 38.00 | 34.00 | 38.00 | 38.00 | 2.73% | 997 |
| Sep 23, 2026 | 38.50 | 38.50 | 34.71 | 36.99 | 36.99 | -2.71% | 786 |
| Sep 22, 2026 | 38.00 | 42.95 | 35.41 | 38.02 | 38.02 | -1.25% | 771 |
| Sep 21, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 1 |
| Sep 18, 2026 | 38.50 | 38.50 | 38.40 | 38.50 | 38.50 | 4.68% | 279 |
| Sep 17, 2026 | 43.90 | 43.90 | 34.08 | 36.78 | 36.78 | -3.24% | 1,067 |
| Sep 16, 2026 | 42.00 | 42.00 | 37.73 | 38.01 | 38.01 | -1.96% | 222 |
| Sep 15, 2026 | 38.99 | 42.00 | 34.88 | 38.77 | 38.77 | -0.56% | 262 |
| Sep 11, 2026 | 44.29 | 44.29 | 34.50 | 38.99 | 38.99 | -1.79% | 380 |
| Sep 10, 2026 | 41.00 | 41.00 | 37.99 | 39.70 | 39.70 | 4.53% | 14 |
| Sep 9, 2026 | 37.00 | 41.00 | 36.11 | 37.98 | 37.98 | 5.06% | 2,963 |
| Sep 8, 2026 | 38.50 | 38.50 | 36.00 | 36.15 | 36.15 | -4.37% | 552 |
| Sep 7, 2026 | 42.00 | 42.00 | 35.83 | 37.80 | 37.80 | -3.08% | 1,310 |
| 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 |