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
2023-12-29 30.99 30.99 29.60 30.97 0.0M
2023-12-28 29.06 32.02 29.06 29.52 0.0M
2023-12-27 30.55 31.75 29.25 30.50 0.0M
2023-12-26 30.40 31.65 30.30 30.55 0.0M
2023-12-22 31.92 31.92 30.33 30.40 0.0M
2023-12-21 29.01 31.92 29.01 31.92 0.0M
2023-12-20 32.00 33.00 30.40 30.40 0.0M
2023-12-19 31.65 33.23 31.65 32.00 0.0M
2023-12-18 33.00 33.68 31.60 31.65 0.0M
2023-12-15 33.43 33.43 33.00 33.00 0.0M
2023-12-14 33.95 33.95 31.10 31.84 0.0M
2023-12-13 35.20 35.20 32.00 32.68 0.0M
2023-12-12 33.47 36.00 33.47 33.67 0.0M
2023-12-11 33.00 35.70 32.35 35.23 0.0M
2023-12-08 34.00 36.06 32.64 34.00 0.0M
2023-12-07 33.00 34.70 32.00 34.35 0.0M
2023-12-06 32.00 33.95 32.00 33.06 0.0M
2023-12-05 30.21 33.39 30.21 33.32 0.0M
2023-12-04 31.09 31.80 31.09 31.80 0.0M
2023-12-01 31.09 31.09 31.00 31.09 0.0M
2023-11-30 29.60 30.00 29.55 29.61 0.0M
2023-11-29 31.00 32.50 30.79 31.10 0.0M
2023-11-28 31.50 32.40 31.50 32.40 0.0M
2023-11-24 32.50 32.50 32.50 32.50 0.0M
2023-11-23 30.00 31.56 30.00 31.56 0.0M
2023-11-22 30.00 32.97 30.00 30.06 0.0M
2023-11-21 29.90 31.50 29.86 31.40 0.0M
2023-11-20 30.93 34.05 30.93 31.43 0.0M
2023-11-17 32.50 32.55 29.45 32.55 0.0M
2023-11-16 30.83 32.42 30.83 31.00 0.0M
2023-11-15 31.00 32.49 30.87 32.45 0.0M
2023-11-13 30.72 32.50 30.72 32.49 0.0M
2023-11-12 32.65 32.65 31.50 31.50 0.0M
2023-11-10 32.85 32.85 32.65 32.65 0.0M
2023-11-09 31.00 32.45 31.00 31.50 0.0M
2023-11-08 32.00 32.95 31.00 31.00 0.0M
2023-11-07 33.25 33.25 31.71 32.61 0.0M
2023-11-06 33.50 33.60 33.25 33.25 0.0M
2023-11-03 30.10 33.00 30.10 32.07 0.0M
2023-11-02 31.67 31.67 30.09 31.65 0.0M
2023-11-01 30.10 31.67 30.09 31.67 0.0M
2023-10-31 32.10 32.10 31.67 31.67 0.0M
2023-10-30 33.33 33.33 33.33 33.33 0.0M
2023-10-27 31.90 33.40 31.90 33.40 0.0M
2023-10-26 30.10 31.95 29.01 31.90 0.0M
2023-10-25 30.52 30.75 30.40 30.45 0.0M
2023-10-23 34.70 34.70 31.60 32.00 0.0M
2023-10-20 33.25 35.00 33.16 33.16 0.0M
2023-10-19 33.70 35.38 32.20 34.90 0.0M
2023-10-18 35.35 36.20 33.00 33.70 0.0M
2023-10-17 36.89 36.89 33.61 34.49 0.0M
2023-10-16 35.37 35.37 32.01 35.37 0.0M
2023-10-13 32.34 33.69 30.79 33.69 0.0M
2023-10-12 32.34 32.34 32.34 32.34 0.0M
2023-10-11 29.34 30.80 28.02 30.80 0.0M
2023-10-10 29.34 29.34 27.20 29.34 0.0M
2023-10-09 29.28 29.28 27.91 27.95 0.0M
2023-10-06 28.55 31.50 28.55 29.28 0.0M
2023-10-05 30.00 32.00 30.00 30.00 0.0M
2023-10-04 32.80 32.80 29.73 30.90 0.0M
2023-10-03 30.00 31.39 28.65 31.29 0.0M
2023-09-29 30.60 30.60 29.90 29.90 0.0M
2023-09-28 30.30 30.38 29.01 29.19 0.0M
2023-09-27 29.10 29.10 27.30 28.95 0.0M
2023-09-26 28.05 29.42 27.22 27.74 0.0M
2023-09-25 30.10 30.88 28.06 28.15 0.0M
2023-09-22 29.56 29.56 27.02 29.47 0.0M
2023-09-21 30.67 30.67 28.12 28.16 0.0M
2023-09-20 27.81 29.22 27.81 29.22 0.0M
2023-09-18 30.45 30.45 27.66 27.83 0.0M
2023-09-15 29.00 30.00 28.98 29.00 0.0M
2023-09-14 30.50 30.50 30.50 30.50 0.0M
2023-09-13 27.86 30.75 27.86 30.50 0.0M
2023-09-12 27.82 30.60 27.82 29.29 0.0M
2023-09-11 29.19 29.19 29.19 29.19 0.0M
2023-09-08 29.18 29.18 29.18 29.18 0.0M
2023-09-07 30.55 30.55 28.61 28.61 0.0M
2023-09-06 28.60 31.50 28.60 29.10 0.0M
2023-09-05 32.80 32.80 29.93 30.06 0.0M
2023-09-04 32.90 32.90 29.83 31.50 0.0M
2023-09-01 28.55 31.45 28.55 31.40 0.0M
2023-08-31 30.25 30.25 28.80 29.98 0.0M
2023-08-30 30.80 30.80 29.36 30.26 0.0M
2023-08-29 28.02 30.88 28.02 30.88 0.0M
2023-08-28 27.86 29.42 27.86 29.41 0.0M
2023-08-25 27.57 29.95 27.57 28.02 0.0M
2023-08-24 29.50 30.25 28.03 29.00 0.0M
2023-08-23 29.50 29.50 29.50 29.50 0.0M
2023-08-22 30.33 32.00 30.20 31.05 0.0M
2023-08-21 32.41 32.41 30.79 31.10 0.0M
2023-08-18 35.25 35.25 32.30 32.41 0.0M
2023-08-17 35.48 35.48 33.01 34.00 0.0M
2023-08-16 34.48 34.79 32.13 34.74 0.0M
2023-08-14 33.78 35.55 33.78 33.82 0.0M
2023-08-11 35.60 35.60 34.00 35.55 0.0M
2023-08-10 35.50 37.00 34.10 35.60 0.0M
2023-08-09 35.20 37.00 35.20 35.76 0.0M
2023-08-08 35.20 37.20 35.15 37.05 0.0M
2023-08-07 37.15 38.50 35.20 37.00 0.0M
2023-08-04 36.20 37.70 34.28 37.03 0.0M
2023-08-03 34.19 36.50 34.19 36.08 0.0M
2023-08-02 34.60 36.22 32.78 35.97 0.0M
2023-08-01 35.50 36.30 33.73 34.50 0.0M
2023-07-31 36.00 36.50 34.20 35.50 0.0M
2023-07-28 36.00 36.05 33.50 36.00 0.0M
2023-07-27 33.26 35.00 33.25 34.90 0.0M
2023-07-26 35.00 35.00 33.25 35.00 0.0M
2023-07-25 36.95 37.24 35.00 35.00 0.0M
2023-07-24 33.80 35.67 33.65 35.50 0.0M
2023-07-21 32.37 34.00 30.86 33.98 0.0M
2023-07-20 34.06 34.99 32.37 32.48 0.0M
2023-07-19 30.86 34.06 30.85 34.06 0.0M
2023-07-18 30.02 33.00 30.02 32.44 0.0M
2023-07-17 31.60 31.60 31.60 31.60 0.0M
2023-07-14 33.26 33.26 33.26 33.26 0.0M
2023-07-13 35.50 37.99 35.01 35.01 0.0M
2023-07-12 36.94 37.44 33.88 36.85 0.0M
2023-07-11 35.66 35.66 35.66 35.66 0.0M
2023-07-10 32.36 33.97 32.36 33.97 0.0M
2023-07-07 32.36 32.36 32.36 32.36 0.0M
2023-07-06 30.82 30.82 30.82 30.82 0.0M
2023-07-05 29.36 29.36 29.36 29.36 0.0M
2023-07-04 27.97 27.97 27.97 27.97 0.0M
2023-07-03 26.64 26.64 26.64 26.64 0.0M
2023-06-30 25.28 25.38 25.28 25.38 0.0M
2023-06-28 24.17 24.18 24.15 24.18 0.0M
2023-06-27 23.03 23.03 23.03 23.03 0.0M
2023-06-26 21.90 21.94 21.89 21.94 0.0M
2023-06-23 20.90 20.90 20.90 20.90 0.0M
2023-06-22 19.90 19.91 19.90 19.91 0.0M
2023-06-21 20.00 20.94 18.97 18.97 0.0M
2023-06-20 19.94 19.95 19.90 19.95 0.0M
2023-06-19 18.97 19.00 18.00 19.00 0.0M
2023-06-16 17.26 18.11 17.26 18.10 0.0M
2023-06-15 17.03 17.84 16.80 17.26 0.0M
2023-06-14 17.99 17.99 16.65 17.03 0.0M
2023-06-13 17.44 17.44 16.70 17.44 0.0M
2023-06-12 18.19 18.19 16.63 16.63 0.0M
2023-06-09 17.55 17.55 16.11 17.50 0.0M
2023-06-08 17.03 17.44 16.70 16.72 0.0M
2023-06-07 18.06 18.11 16.60 16.61 0.0M
2023-06-06 17.26 17.26 16.43 17.26 0.0M
2023-06-05 18.52 18.52 17.26 17.26 0.0M
2023-06-02 16.46 18.16 16.46 18.16 0.0M
2023-06-01 16.50 17.32 16.50 17.32 0.0M
2023-05-31 17.00 17.00 16.50 16.50 0.0M
2023-05-30 16.90 16.90 16.90 16.90 0.0M
2023-05-29 17.98 17.98 16.57 16.69 0.0M
2023-05-26 16.88 18.58 16.87 17.43 0.0M
2023-05-25 17.80 17.85 16.15 17.75 0.0M
2023-05-23 17.00 17.00 16.65 17.00 0.0M
2023-05-22 18.80 18.80 17.50 17.50 0.0M
2023-05-19 18.00 18.89 17.11 18.41 0.0M
2023-05-18 17.62 18.19 17.62 18.00 0.0M
2023-05-17 18.53 18.53 18.53 18.53 0.0M
2023-05-16 19.50 19.50 19.50 19.50 0.0M
2023-05-15 20.00 20.00 20.00 20.00 0.0M
2023-05-12 20.43 22.25 20.43 21.00 0.0M
2023-05-11 21.79 21.79 19.76 21.50 0.0M
2023-05-10 20.10 20.79 19.44 20.79 0.0M
2023-05-09 20.00 20.46 18.60 20.46 0.0M
2023-05-08 19.88 19.88 18.07 19.52 0.0M
2023-05-05 18.96 18.96 18.96 18.96 0.0M
2023-05-04 19.00 19.17 18.06 18.07 0.0M
2023-05-03 18.00 18.85 18.00 18.26 0.0M
2023-04-28 18.00 18.00 18.00 18.00 0.0M
2023-04-27 17.08 18.51 17.08 18.51 0.0M
2023-04-26 18.00 18.00 17.97 17.97 0.0M
2023-04-25 19.50 19.50 18.91 18.91 0.0M
2023-04-24 18.99 19.89 18.99 19.89 0.0M
2023-04-21 19.04 19.04 19.00 19.00 0.0M
2023-04-20 19.99 20.00 18.73 19.98 0.0M
2023-04-19 18.05 19.66 18.05 19.56 0.0M
2023-04-18 18.99 18.99 17.36 18.90 0.0M
2023-04-17 18.15 19.83 18.15 18.15 0.0M
2023-04-13 19.05 19.05 19.00 19.00 0.0M
2023-04-12 19.05 19.05 19.05 19.05 0.0M
2023-04-11 17.55 19.15 17.55 18.59 0.0M
2023-04-10 18.41 18.41 18.41 18.41 0.0M
2023-04-06 19.90 19.90 18.60 18.60 0.0M
2023-04-05 19.30 19.30 19.30 19.30 0.0M
2023-04-03 18.83 18.84 17.50 18.84 0.0M
2023-03-31 17.95 17.95 17.95 17.95 0.0M
2023-03-29 17.09 17.11 17.09 17.11 0.0M
2023-03-28 16.30 16.30 16.30 16.30 0.0M
2023-03-27 17.10 18.25 16.95 16.95 0.0M
2023-03-24 16.80 17.99 16.80 17.79 0.0M
2023-03-23 18.00 18.00 17.45 17.46 0.0M
2023-03-22 17.10 18.34 16.82 18.34 0.0M
2023-03-21 17.00 17.70 17.00 17.69 0.0M
2023-03-20 18.73 18.73 16.96 16.96 0.0M
2023-03-17 17.60 18.00 17.60 17.85 0.0M
2023-03-16 18.50 18.50 18.50 18.50 0.0M
2023-03-15 19.17 19.17 18.50 18.50 0.0M
2023-03-14 18.15 18.27 18.15 18.27 0.0M
2023-03-13 17.40 17.40 17.32 17.40 0.0M
2023-03-10 18.23 18.23 18.23 18.23 0.0M
2023-03-09 17.61 17.61 17.38 17.38 0.0M
2023-03-08 18.31 19.25 18.29 18.29 0.0M
2023-03-06 20.79 20.79 19.25 19.25 0.0M
2023-03-03 19.87 19.87 19.87 19.87 0.0M
2023-03-02 18.55 19.93 18.53 19.93 0.0M
2023-03-01 18.25 20.05 18.20 19.50 0.0M
2023-02-28 20.90 20.90 19.00 19.10 0.0M
2023-02-27 18.10 19.95 18.10 19.95 0.0M
2023-02-24 19.00 19.05 18.95 19.00 0.0M
2023-02-23 19.60 19.60 19.45 19.45 0.0M
2023-02-22 20.55 21.45 20.40 20.40 0.0M
2023-02-21 21.40 21.40 21.40 21.40 0.0M
2023-02-20 20.70 22.45 20.70 22.45 0.0M
2023-02-17 21.75 21.80 21.60 21.60 0.0M
2023-02-16 22.70 22.70 22.60 22.65 0.0M
2023-02-14 23.00 23.75 22.40 23.75 0.0M
2023-02-13 22.40 23.35 22.40 23.35 0.0M
2023-02-10 24.95 24.95 23.15 23.50 0.0M
2023-02-09 24.25 24.25 24.00 24.00 0.0M
2023-02-08 23.20 24.25 23.20 24.25 0.0M
2023-02-07 25.75 25.75 24.05 24.25 0.0M
2023-02-06 26.40 26.40 24.25 24.75 0.0M
2023-02-03 25.50 25.50 25.30 25.30 0.0M
2023-02-02 28.85 28.85 26.60 26.60 0.0M
2023-02-01 27.50 28.00 27.10 28.00 0.0M
2023-01-31 26.10 28.50 26.10 28.50 0.0M
2023-01-30 27.30 28.25 27.20 27.20 0.0M
2023-01-27 29.70 29.70 28.25 28.55 0.0M
2023-01-25 29.70 29.80 27.35 29.70 0.0M
2023-01-24 28.40 28.45 26.25 28.45 0.0M
2023-01-23 29.65 29.65 27.10 27.10 0.0M
2023-01-20 30.85 30.90 28.00 28.30 0.0M
2023-01-19 32.00 32.00 29.30 29.45 0.0M
2023-01-18 28.05 30.90 28.05 30.75 0.0M
2023-01-17 29.50 29.55 26.85 29.45 0.0M
2023-01-16 30.30 30.30 27.70 28.15 0.0M
2023-01-13 28.85 29.00 26.85 28.90 0.0M
2023-01-12 25.25 27.75 25.20 27.75 0.0M
2023-01-11 28.80 28.80 26.20 26.50 0.0M
2023-01-10 25.20 27.50 25.10 27.50 0.0M
2023-01-09 27.80 28.75 26.30 26.30 0.0M
2023-01-06 25.20 27.70 25.20 27.65 0.0M
2023-01-05 27.55 27.55 26.40 26.40 0.0M
2023-01-04 29.65 29.65 27.55 27.60 0.0M
2023-01-03 29.55 31.10 28.65 28.85 0.0M
2023-01-02 28.95 30.30 27.60 30.15 0.0M