Ceeta Ind

CETA
🏛️ india →
41.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.00 20.60 20.00 20.00 0.0M
2021-12-30 20.10 20.10 19.00 19.65 0.0M
2021-12-29 20.60 20.60 18.70 19.70 0.0M
2021-12-28 19.65 19.65 19.65 19.65 0.0M
2021-12-27 18.00 18.75 17.90 18.75 0.0M
2021-12-24 17.70 18.50 17.70 17.90 0.0M
2021-12-23 16.90 17.70 16.10 17.70 0.0M
2021-12-22 16.05 17.00 15.90 16.90 0.0M
2021-12-21 17.50 17.50 16.10 16.65 0.0M
2021-12-20 17.90 17.90 16.20 16.90 0.0M
2021-12-17 16.50 17.30 15.70 17.05 0.0M
2021-12-16 16.50 16.50 15.30 16.50 0.0M
2021-12-15 15.95 16.35 15.40 15.90 0.0M
2021-12-14 16.50 16.50 15.60 15.60 0.0M
2021-12-13 15.70 16.50 15.70 16.40 0.0M
2021-12-10 14.90 16.15 14.65 16.00 0.0M
2021-12-09 15.40 15.40 15.00 15.40 0.0M
2021-12-08 16.50 16.50 15.20 15.40 0.0M
2021-12-07 16.50 16.50 15.30 16.00 0.0M
2021-12-06 16.50 16.50 15.30 16.00 0.0M
2021-12-03 16.50 16.50 15.50 16.00 0.0M
2021-12-02 16.00 16.00 14.50 16.00 0.0M
2021-12-01 16.35 16.40 15.00 15.25 0.0M
2021-11-30 16.35 16.35 15.20 15.65 0.0M
2021-11-29 16.50 16.50 16.00 16.00 0.0M
2021-11-26 16.50 16.50 15.20 16.30 0.0M
2021-11-25 14.45 15.95 14.45 15.95 0.0M
2021-11-24 16.50 16.50 15.20 15.20 0.0M
2021-11-23 16.75 16.75 16.00 16.00 0.0M
2021-11-22 17.10 17.10 15.50 16.00 0.0M
2021-11-18 18.00 18.00 16.30 16.30 0.0M
2021-11-17 17.15 18.95 17.15 17.15 0.0M
2021-11-16 19.10 19.10 18.05 18.05 0.0M
2021-11-15 19.35 19.35 17.55 19.00 0.0M
2021-11-12 19.95 19.95 18.05 18.45 0.0M
2021-11-11 19.60 19.60 17.80 19.00 0.0M
2021-11-10 18.90 18.90 17.30 18.70 0.0M
2021-11-09 19.00 19.00 17.60 18.00 0.0M
2021-11-08 20.10 20.10 18.25 18.50 0.0M
2021-11-04 19.20 19.20 19.20 19.20 0.0M
2021-11-03 18.10 19.80 18.10 18.30 0.0M
2021-11-02 19.80 19.80 18.85 19.05 0.0M
2021-11-01 20.70 20.70 19.00 19.80 0.0M
2021-10-29 21.95 21.95 19.95 19.95 0.0M
2021-10-28 21.35 21.35 19.55 21.00 0.0M
2021-10-27 20.30 20.35 18.45 20.35 0.0M
2021-10-26 18.30 20.20 18.30 19.40 0.0M
2021-10-25 19.25 19.25 19.25 19.25 0.0M
2021-10-22 20.25 20.25 20.25 20.25 0.0M
2021-10-21 21.30 21.30 21.30 21.30 0.0M
2021-10-20 22.40 22.40 22.40 22.40 0.0M
2021-10-19 23.55 23.55 23.55 23.55 0.0M
2021-10-18 27.35 27.35 24.75 24.75 0.0M
2021-10-14 26.05 26.05 26.05 26.05 0.0M
2021-10-13 24.85 24.85 24.85 24.85 0.0M
2021-10-12 23.70 23.70 23.70 23.70 0.0M
2021-10-11 22.60 22.60 22.60 22.60 0.0M
2021-10-08 21.55 21.55 21.55 21.55 0.0M
2021-10-07 20.55 20.55 20.55 20.55 0.0M
2021-10-06 19.60 19.60 19.60 19.60 0.0M
2021-10-05 18.70 18.70 18.70 18.70 0.0M
2021-10-04 17.85 17.85 17.85 17.85 0.0M
2021-10-01 17.00 17.00 16.90 17.00 0.0M
2021-09-30 16.23 16.23 16.23 16.23 0.0M
2021-09-29 15.46 15.46 15.46 15.46 0.0M
2021-09-28 14.73 14.73 14.73 14.73 0.0M
2021-09-27 14.03 14.03 14.03 14.03 0.0M
2021-09-24 13.37 13.37 13.37 13.37 0.0M
2021-09-23 12.74 12.74 12.74 12.74 0.0M
2021-09-22 12.14 12.14 12.14 12.14 0.0M
2021-09-21 11.57 11.57 11.57 11.57 0.0M
2021-09-20 11.02 11.02 11.02 11.02 0.0M
2021-09-17 10.50 10.50 10.50 10.50 0.0M
2021-09-16 10.00 10.00 10.00 10.00 0.0M
2021-09-15 9.53 9.53 9.53 9.53 0.0M
2021-09-14 8.65 9.08 8.65 9.08 0.0M
2021-09-13 8.65 8.65 8.65 8.65 0.0M
2021-09-09 8.24 8.24 8.24 8.24 0.0M
2021-09-08 7.85 7.85 7.85 7.85 0.0M
2021-09-06 7.50 7.83 7.50 7.83 0.0M
2021-09-03 7.46 7.46 7.45 7.46 0.0M
2021-09-02 7.45 7.45 7.45 7.45 0.0M
2021-09-01 7.40 7.40 7.40 7.40 0.0M
2021-08-31 7.55 7.55 7.40 7.40 0.0M
2021-08-30 7.10 7.40 7.10 7.40 0.0M
2021-08-26 7.05 7.05 7.05 7.05 0.0M
2021-08-25 7.00 7.00 7.00 7.00 0.0M
2021-08-24 7.00 7.03 7.00 7.03 0.0M
2021-08-23 6.46 6.70 6.35 6.70 0.0M
2021-08-20 6.46 6.46 6.46 6.46 0.0M
2021-08-18 7.40 7.40 6.80 6.80 0.0M
2021-08-17 7.11 7.12 7.11 7.12 0.0M
2021-08-16 7.46 7.48 7.46 7.47 0.0M
2021-08-13 7.84 7.85 7.84 7.85 0.0M
2021-08-12 8.40 8.40 8.25 8.25 0.0M
2021-08-11 8.40 8.40 8.37 8.40 0.0M
2021-08-10 8.35 8.40 7.60 8.40 0.0M
2021-08-09 8.35 8.35 8.00 8.00 0.0M
2021-08-06 8.34 8.34 8.34 8.34 0.0M
2021-08-05 8.00 8.10 8.00 8.10 0.0M
2021-08-04 7.36 7.72 7.36 7.72 0.0M
2021-08-03 7.36 7.36 7.36 7.36 0.0M
2021-08-02 7.02 7.02 6.36 7.01 0.0M
2021-07-30 6.69 6.69 6.69 6.69 0.0M
2021-07-29 7.41 7.41 7.04 7.04 0.0M
2021-07-28 8.00 8.00 7.41 7.41 0.0M
2021-07-27 7.70 7.70 7.70 7.70 0.0M
2021-07-26 7.70 7.70 7.70 7.70 0.0M
2021-07-23 7.60 8.20 7.60 7.70 0.0M
2021-07-22 8.00 8.00 7.60 8.00 0.0M
2021-07-20 7.50 8.00 7.50 8.00 0.0M
2021-07-19 7.85 8.24 7.46 7.82 0.0M
2021-07-16 8.67 8.67 7.85 7.85 0.0M
2021-07-15 8.26 8.26 7.48 8.26 0.0M
2021-07-14 7.87 7.87 7.87 7.87 0.0M
2021-07-13 7.36 7.50 7.15 7.50 0.0M
2021-07-12 7.15 7.15 7.15 7.15 0.0M
2021-07-09 7.31 7.31 7.10 7.15 0.0M
2021-07-08 7.18 7.31 7.10 7.10 0.0M
2021-07-07 6.65 6.98 6.65 6.98 0.0M
2021-07-06 6.65 6.65 6.65 6.65 0.0M
2021-07-02 6.65 6.98 6.65 6.65 0.0M
2021-07-01 6.65 7.00 6.65 6.65 0.0M
2021-06-30 6.65 7.00 6.65 7.00 0.0M
2021-06-29 7.04 7.04 6.69 7.00 0.0M
2021-06-28 7.41 7.41 7.04 7.04 0.0M
2021-06-25 7.41 7.41 7.41 7.41 0.0M
2021-06-24 7.79 7.79 7.79 7.79 0.0M
2021-06-23 8.20 8.20 8.20 8.20 0.0M
2021-06-22 8.00 8.00 7.41 8.00 0.0M
2021-06-21 7.80 7.80 7.80 7.80 0.0M
2021-06-18 8.10 8.10 7.85 8.00 0.0M
2021-06-16 8.25 8.25 8.25 8.25 0.0M
2021-06-15 8.65 8.65 8.40 8.40 0.0M
2021-06-14 8.80 8.80 8.80 8.80 0.0M
2021-06-11 8.85 8.85 8.80 8.80 0.0M
2021-06-09 9.00 9.00 9.00 9.00 0.0M
2021-06-08 8.66 9.00 8.66 9.00 0.0M
2021-06-07 8.66 8.66 8.60 8.66 0.0M
2021-06-04 8.66 8.66 8.00 8.57 0.0M
2021-06-03 8.32 8.32 7.60 8.25 0.0M
2021-06-02 7.91 7.93 7.91 7.93 0.0M
2021-06-01 7.20 7.56 7.20 7.56 0.0M
2021-05-31 7.57 7.57 6.85 7.20 0.0M
2021-05-28 6.80 7.21 6.80 7.21 0.0M
2021-05-27 6.27 6.93 6.27 6.93 0.0M
2021-05-26 6.64 6.64 6.10 6.60 0.0M
2021-05-25 6.33 6.33 6.33 6.33 0.0M
2021-05-24 6.03 6.03 6.03 6.03 0.0M
2021-05-21 5.64 5.75 5.21 5.75 0.0M
2021-05-20 5.76 5.76 5.48 5.48 0.0M
2021-05-14 5.88 6.06 5.76 5.76 0.0M
2021-05-12 6.50 6.50 6.06 6.06 0.0M
2021-05-11 6.37 6.37 6.37 6.37 0.0M
2021-05-10 6.70 6.70 6.70 6.70 0.0M
2021-05-03 7.05 7.05 7.05 7.05 0.0M
2021-04-30 7.17 7.17 7.15 7.17 0.0M
2021-04-28 7.17 7.17 7.17 7.17 0.0M
2021-04-27 6.82 7.17 6.82 7.17 0.0M
2021-04-26 7.17 7.17 7.17 7.17 0.0M
2021-04-23 7.54 7.54 7.54 7.54 0.0M
2021-04-22 7.54 7.54 7.19 7.19 0.0M
2021-04-20 6.85 7.19 6.85 7.19 0.0M
2021-04-19 6.85 6.85 6.50 6.85 0.0M
2021-04-16 6.68 6.68 6.68 6.68 0.0M
2021-04-15 7.03 7.03 7.03 7.03 0.0M
2021-04-13 7.39 7.39 7.39 7.39 0.0M
2021-04-12 7.77 7.77 7.77 7.77 0.0M
2021-04-09 8.17 8.17 8.17 8.17 0.0M
2021-04-08 8.59 8.59 8.59 8.59 0.0M
2021-04-07 9.04 9.04 9.04 9.04 0.0M
2021-04-06 9.22 9.22 9.22 9.22 0.0M
2021-04-05 9.50 9.50 9.40 9.40 0.0M
2021-04-01 9.69 9.69 9.50 9.50 0.0M
2021-03-31 9.69 9.69 9.50 9.69 0.0M
2021-03-30 9.69 9.69 9.50 9.69 0.0M
2021-03-26 9.49 9.50 9.33 9.50 0.0M
2021-03-25 9.31 9.32 9.31 9.32 0.0M
2021-03-24 9.14 9.14 9.14 9.14 0.0M
2021-03-23 8.97 8.97 8.97 8.97 0.0M
2021-03-22 8.63 8.80 8.63 8.80 0.0M
2021-03-19 8.63 8.63 8.63 8.63 0.0M
2021-03-18 8.47 8.47 8.16 8.47 0.0M
2021-03-17 8.31 8.31 8.31 8.31 0.0M
2021-03-16 8.05 8.15 8.05 8.15 0.0M
2021-03-15 8.05 8.05 8.05 8.05 0.0M
2021-03-12 7.75 7.90 7.75 7.90 0.0M
2021-03-10 7.75 7.75 7.45 7.75 0.0M
2021-03-09 7.66 7.66 7.36 7.60 0.0M
2021-03-08 7.51 7.51 7.48 7.51 0.0M
2021-03-05 7.19 7.19 7.15 7.16 0.0M
2021-03-04 6.85 6.85 6.85 6.85 0.0M
2021-03-03 6.53 6.53 6.53 6.53 0.0M
2021-03-02 6.22 6.22 6.22 6.22 0.0M
2021-03-01 5.93 5.93 5.93 5.93 0.0M
2021-02-26 5.39 5.65 5.39 5.65 0.0M
2021-02-25 5.39 5.39 5.39 5.39 0.0M
2021-02-24 4.90 5.14 4.90 5.14 0.0M
2021-02-23 4.90 4.90 4.90 4.90 0.0M
2021-02-22 4.67 4.67 4.67 4.67 0.0M
2021-02-19 4.53 4.53 4.45 4.45 0.0M
2021-02-18 3.92 4.32 3.92 4.32 0.0M
2021-02-17 4.12 4.12 4.12 4.12 0.0M
2021-02-15 4.12 4.12 4.12 4.12 0.0M
2021-02-11 4.12 4.12 4.12 4.12 0.0M
2021-02-10 4.12 4.12 4.12 4.12 0.0M
2021-02-04 3.93 3.93 3.93 3.93 0.0M
2021-02-01 3.75 3.75 3.75 3.75 0.0M
2021-01-27 4.25 4.25 3.94 3.94 0.0M
2021-01-25 3.94 4.14 3.94 4.14 0.0M
2021-01-21 4.14 4.14 4.14 4.14 0.0M
2021-01-18 4.16 4.35 4.15 4.35 0.0M
2021-01-15 4.15 4.15 4.15 4.15 0.0M
2021-01-14 3.96 3.96 3.96 3.96 0.0M
2021-01-12 3.78 3.78 3.60 3.78 0.0M
2021-01-05 3.60 3.60 3.60 3.60 0.0M
2021-01-01 3.43 3.43 3.43 3.43 0.0M