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
2022-12-30 28.60 28.95 26.35 28.95 0.0M
2022-12-29 29.35 29.35 26.65 27.60 0.0M
2022-12-28 27.95 28.00 25.50 28.00 0.0M
2022-12-27 28.05 28.10 25.50 26.70 0.0M
2022-12-26 24.50 26.80 24.30 26.80 0.0M
2022-12-23 25.60 25.60 25.55 25.55 0.0M
2022-12-22 26.85 29.50 26.85 26.85 0.0M
2022-12-21 28.75 29.50 28.25 28.25 0.0M
2022-12-20 29.70 30.25 29.70 29.70 0.0M
2022-12-19 31.25 31.25 31.25 31.25 0.0M
2022-12-16 32.85 32.85 32.85 32.85 0.0M
2022-12-15 37.50 37.50 34.55 34.55 0.0M
2022-12-14 36.00 36.55 34.35 36.35 0.0M
2022-12-13 34.50 34.85 31.65 34.85 0.0M
2022-12-12 33.20 33.20 33.20 33.20 0.0M
2022-12-09 30.95 31.65 30.95 31.65 0.0M
2022-12-08 30.35 30.45 27.55 30.15 0.0M
2022-12-07 29.10 29.10 28.00 29.00 0.0M
2022-12-06 27.75 27.75 26.45 27.75 0.0M
2022-12-05 26.45 26.45 26.45 26.45 0.0M
2022-12-02 25.20 25.20 25.20 25.20 0.0M
2022-12-01 24.00 24.00 24.00 24.00 0.0M
2022-11-30 21.10 22.87 21.10 22.87 0.0M
2022-11-29 23.15 23.15 21.25 21.79 0.0M
2022-11-28 22.05 22.05 22.05 22.05 0.0M
2022-11-25 21.00 21.00 21.00 21.00 0.0M
2022-11-24 19.99 20.00 19.84 20.00 0.0M
2022-11-23 19.05 19.05 17.30 19.05 0.0M
2022-11-22 19.00 19.90 18.15 18.15 0.0M
2022-11-21 19.55 19.55 17.74 19.00 0.0M
2022-11-18 19.65 19.65 18.67 18.67 0.0M
2022-11-17 19.69 19.69 18.01 19.65 0.0M
2022-11-16 19.09 19.09 17.42 18.95 0.0M
2022-11-15 18.19 18.19 18.19 18.19 0.0M
2022-11-14 17.33 17.33 17.33 17.33 0.0M
2022-11-11 16.51 16.51 16.51 16.51 0.0M
2022-11-10 15.72 15.73 15.72 15.73 0.0M
2022-11-09 14.99 14.99 14.99 14.99 0.0M
2022-11-07 14.28 14.28 14.28 14.28 0.0M
2022-11-03 13.50 13.60 13.50 13.60 0.0M
2022-11-02 12.95 12.96 12.95 12.96 0.0M
2022-11-01 13.00 13.00 12.92 12.92 0.0M
2022-10-31 13.21 13.21 13.21 13.21 0.0M
2022-10-28 13.81 13.81 13.81 13.81 0.0M
2022-10-27 14.49 14.49 14.49 14.49 0.0M
2022-10-25 13.80 13.91 13.80 13.81 0.0M
2022-10-21 13.91 14.50 13.91 14.50 0.0M
2022-10-20 14.50 14.50 14.50 14.50 0.0M
2022-10-18 13.79 15.21 13.79 14.50 0.0M
2022-10-17 13.30 14.50 13.30 14.50 0.0M
2022-10-14 13.98 15.00 13.98 13.98 0.0M
2022-10-12 13.35 14.70 13.30 14.70 0.0M
2022-10-11 14.25 14.25 13.60 14.00 0.0M
2022-10-10 15.00 15.00 14.25 14.25 0.0M
2022-10-07 15.00 15.00 15.00 15.00 0.0M
2022-10-06 15.00 15.12 15.00 15.00 0.0M
2022-10-04 14.40 14.40 14.40 14.40 0.0M
2022-09-30 13.75 14.40 13.75 14.40 0.0M
2022-09-29 14.45 14.45 13.75 13.75 0.0M
2022-09-28 14.45 14.50 14.45 14.45 0.0M
2022-09-27 15.50 15.50 15.20 15.20 0.0M
2022-09-26 16.00 16.00 16.00 16.00 0.0M
2022-09-23 16.10 16.10 16.00 16.00 0.0M
2022-09-22 16.85 17.65 16.05 16.05 0.0M
2022-09-21 16.85 16.85 16.85 16.85 0.0M
2022-09-20 17.80 17.80 16.15 17.70 0.0M
2022-09-19 16.75 17.60 16.75 17.00 0.0M
2022-09-16 16.10 16.80 16.10 16.80 0.0M
2022-09-15 17.50 17.50 16.10 16.10 0.0M
2022-09-14 16.00 16.80 15.20 16.80 0.0M
2022-09-13 15.20 16.25 15.00 16.00 0.0M
2022-09-12 15.20 15.50 15.20 15.50 0.0M
2022-09-09 16.00 16.00 15.20 15.20 0.0M
2022-09-08 17.50 17.50 16.00 16.00 0.0M
2022-09-07 16.00 16.80 15.20 16.80 0.0M
2022-09-06 16.80 17.55 15.95 16.00 0.0M
2022-09-05 16.85 18.25 16.75 16.75 0.0M
2022-09-02 17.60 17.60 17.60 17.60 0.0M
2022-09-01 17.15 18.95 17.15 18.50 0.0M
2022-08-30 18.05 18.05 18.05 18.05 0.0M
2022-08-29 19.00 19.00 18.05 18.05 0.0M
2022-08-26 20.00 20.00 19.00 19.00 0.0M
2022-08-25 19.50 19.50 19.50 19.50 0.0M
2022-08-24 19.50 19.50 19.50 19.50 0.0M
2022-08-23 19.75 19.75 19.50 19.50 0.0M
2022-08-22 19.00 19.00 19.00 19.00 0.0M
2022-08-19 17.75 19.00 17.75 19.00 0.0M
2022-08-17 19.25 19.25 18.10 18.10 0.0M
2022-08-16 19.95 19.95 18.05 18.35 0.0M
2022-08-12 19.00 19.00 19.00 19.00 0.0M
2022-08-11 17.25 18.10 16.40 18.10 0.0M
2022-08-10 18.15 19.05 17.25 17.25 0.0M
2022-08-08 18.15 19.95 18.15 18.15 0.0M
2022-08-05 19.00 19.95 19.00 19.10 0.0M
2022-08-04 18.10 19.95 18.10 19.95 0.0M
2022-08-03 19.95 19.95 19.00 19.00 0.0M
2022-08-02 19.95 19.95 19.95 19.95 0.0M
2022-08-01 20.60 21.50 20.60 20.60 0.0M
2022-07-29 20.60 20.60 18.70 20.60 0.0M
2022-07-28 18.75 19.65 18.10 19.65 0.0M
2022-07-27 17.05 18.75 17.05 18.75 0.0M
2022-07-26 17.90 17.90 17.90 17.90 0.0M
2022-07-25 18.80 18.80 17.10 18.80 0.0M
2022-07-22 17.10 17.95 17.10 17.95 0.0M
2022-07-19 17.95 17.95 17.10 17.10 0.0M
2022-07-18 17.00 17.95 17.00 17.95 0.0M
2022-07-15 17.10 17.10 16.25 17.10 0.0M
2022-07-14 17.40 17.40 17.05 17.10 0.0M
2022-07-13 16.00 17.40 16.00 17.40 0.0M
2022-07-12 15.95 17.05 15.95 16.60 0.0M
2022-07-06 16.25 16.25 16.25 16.25 0.0M
2022-07-05 16.25 16.25 16.25 16.25 0.0M
2022-07-04 16.25 17.05 16.25 16.25 0.0M
2022-07-01 15.75 16.25 15.75 16.25 0.0M
2022-06-30 15.75 15.75 15.75 15.75 0.0M
2022-06-28 16.00 16.00 15.00 15.00 0.0M
2022-06-27 15.50 15.50 15.50 15.50 0.0M
2022-06-24 14.86 15.50 14.86 15.50 0.0M
2022-06-21 14.86 14.86 14.12 14.86 0.0M
2022-06-20 15.64 15.64 14.86 14.86 0.0M
2022-06-17 16.55 16.55 15.64 15.64 0.0M
2022-06-16 16.50 16.50 15.60 16.45 0.0M
2022-06-15 15.56 16.33 15.56 16.20 0.0M
2022-06-14 14.83 15.56 14.10 15.56 0.0M
2022-06-13 15.52 15.56 14.82 14.82 0.0M
2022-06-10 14.82 14.82 14.81 14.82 0.0M
2022-06-09 13.05 14.12 13.05 14.12 0.0M
2022-06-07 13.45 13.45 13.45 13.45 0.0M
2022-06-06 13.45 13.45 13.45 13.45 0.0M
2022-06-03 13.45 13.45 13.45 13.45 0.0M
2022-05-31 13.25 13.25 13.25 13.25 0.0M
2022-05-30 13.12 13.12 13.12 13.12 0.0M
2022-05-27 12.55 12.55 12.50 12.50 0.0M
2022-05-26 13.15 13.15 13.15 13.15 0.0M
2022-05-24 13.80 13.90 13.80 13.80 0.0M
2022-05-23 14.50 14.50 14.50 14.50 0.0M
2022-05-19 14.50 14.50 14.50 14.50 0.0M
2022-05-17 15.25 15.26 15.25 15.26 0.0M
2022-05-13 15.26 15.26 15.20 15.26 0.0M
2022-05-11 15.26 15.26 15.26 15.26 0.0M
2022-05-10 15.75 16.53 15.26 15.26 0.0M
2022-05-09 16.80 16.80 15.75 15.75 0.0M
2022-05-06 15.75 16.06 15.75 16.06 0.0M
2022-05-02 15.75 15.75 14.25 15.30 0.0M
2022-04-29 15.35 15.35 15.00 15.00 0.0M
2022-04-27 16.80 16.80 15.35 15.35 0.0M
2022-04-26 16.55 17.35 15.75 16.00 0.0M
2022-04-25 18.15 18.15 16.45 16.55 0.0M
2022-04-22 16.50 17.30 15.70 17.30 0.0M
2022-04-21 16.50 16.50 15.70 16.50 0.0M
2022-04-20 16.80 16.80 16.00 16.50 0.0M
2022-04-19 16.50 17.00 15.90 16.80 0.0M
2022-04-18 17.50 18.20 16.65 16.65 0.0M
2022-04-13 17.30 19.10 17.30 17.50 0.0M
2022-04-12 18.20 18.20 17.30 18.20 0.0M
2022-04-11 18.45 18.45 17.25 18.20 0.0M
2022-04-08 18.15 18.15 18.15 18.15 0.0M
2022-04-07 18.00 18.25 18.00 18.00 0.0M
2022-04-06 16.80 17.60 16.80 17.45 0.0M
2022-04-05 16.80 16.80 16.80 16.80 0.0M
2022-04-04 16.80 17.00 16.80 16.80 0.0M
2022-04-01 17.50 17.50 16.80 16.80 0.0M
2022-03-30 16.80 16.80 16.80 16.80 0.0M
2022-03-29 16.00 16.80 16.00 16.80 0.0M
2022-03-28 18.45 18.45 16.80 16.80 0.0M
2022-03-25 17.60 17.60 17.60 17.60 0.0M
2022-03-24 17.60 17.60 16.80 16.80 0.0M
2022-03-23 16.00 16.80 16.00 16.80 0.0M
2022-03-22 15.85 16.10 14.80 16.00 0.0M
2022-03-21 16.20 16.20 15.50 15.50 0.0M
2022-03-17 16.20 16.20 15.50 16.20 0.0M
2022-03-16 15.70 16.20 14.95 16.20 0.0M
2022-03-15 15.70 15.70 15.70 15.70 0.0M
2022-03-14 15.70 15.70 15.70 15.70 0.0M
2022-03-11 15.65 15.65 15.65 15.65 0.0M
2022-03-10 14.25 14.95 14.25 14.95 0.0M
2022-03-09 14.30 14.95 14.25 14.25 0.0M
2022-03-08 14.95 14.95 14.25 14.25 0.0M
2022-03-07 15.80 15.80 14.95 14.95 0.0M
2022-03-03 16.25 17.05 15.45 15.45 0.0M
2022-03-02 16.55 16.55 16.25 16.25 0.0M
2022-02-28 17.80 17.80 16.95 17.10 0.0M
2022-02-25 17.80 17.80 17.80 17.80 0.0M
2022-02-24 18.70 18.80 17.10 18.70 0.0M
2022-02-23 16.80 17.95 16.80 17.95 0.0M
2022-02-22 16.00 17.10 15.50 17.10 0.0M
2022-02-21 17.10 17.10 16.25 16.30 0.0M
2022-02-18 18.35 18.35 17.10 17.10 0.0M
2022-02-17 17.45 17.95 17.10 17.95 0.0M
2022-02-16 18.90 18.90 17.10 17.10 0.0M
2022-02-15 18.00 18.00 18.00 18.00 0.0M
2022-02-14 16.65 17.50 16.65 17.45 0.0M
2022-02-11 17.50 17.50 16.85 16.95 0.0M
2022-02-10 17.90 17.90 17.50 17.50 0.0M
2022-02-09 18.90 18.90 18.00 18.00 0.0M
2022-02-08 19.00 19.00 18.90 18.90 0.0M
2022-02-07 20.20 20.20 18.30 19.70 0.0M
2022-02-04 18.90 19.25 18.75 19.25 0.0M
2022-02-03 18.05 18.35 16.85 18.35 0.0M
2022-02-02 18.35 18.35 17.50 17.50 0.0M
2022-02-01 18.35 18.90 17.45 18.35 0.0M
2022-01-31 18.95 18.95 18.35 18.35 0.0M
2022-01-28 19.60 20.20 19.30 19.30 0.0M
2022-01-27 19.75 19.75 18.05 19.60 0.0M
2022-01-25 19.80 19.80 18.85 18.85 0.0M
2022-01-24 20.80 20.80 19.80 19.80 0.0M
2022-01-21 20.90 21.45 19.90 19.90 0.0M
2022-01-20 21.00 21.00 19.15 20.90 0.0M
2022-01-19 18.95 20.05 18.15 20.00 0.0M
2022-01-18 20.85 20.85 19.00 19.10 0.0M
2022-01-17 20.30 21.70 19.70 19.90 0.0M
2022-01-14 19.90 20.85 18.95 20.70 0.0M
2022-01-13 20.45 21.35 19.50 19.90 0.0M
2022-01-12 19.60 20.45 18.60 20.40 0.0M
2022-01-11 19.55 19.55 18.50 19.50 0.0M
2022-01-10 19.25 19.75 18.10 18.65 0.0M
2022-01-07 18.50 18.85 18.05 18.85 0.0M
2022-01-06 18.85 19.20 18.85 18.85 0.0M
2022-01-05 20.00 20.00 19.80 19.80 0.0M
2022-01-04 21.45 21.45 20.25 20.80 0.0M
2022-01-03 20.95 21.00 19.75 21.00 0.0M