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
2024-12-31 51.09 51.09 49.00 49.54 0.0M
2024-12-30 48.80 48.80 48.75 48.75 0.0M
2024-12-27 50.80 50.80 46.40 48.75 0.0M
2024-12-26 49.29 49.29 47.41 48.75 0.0M
2024-12-24 48.89 48.89 46.10 47.05 0.0M
2024-12-23 46.30 48.98 45.00 47.00 0.0M
2024-12-20 49.00 50.00 47.11 47.36 0.0M
2024-12-19 51.87 51.87 49.00 49.00 0.0M
2024-12-18 51.98 51.98 49.39 49.40 0.0M
2024-12-17 52.50 54.60 50.10 51.98 0.0M
2024-12-16 53.32 53.32 49.00 52.00 0.0M
2024-12-13 51.01 51.01 51.00 51.00 0.0M
2024-12-12 49.55 54.70 49.55 50.79 0.0M
2024-12-11 54.50 54.50 52.11 52.11 0.0M
2024-12-10 51.68 54.50 51.68 54.50 0.0M
2024-12-09 52.50 55.10 51.11 53.00 0.0M
2024-12-06 52.99 52.99 49.03 52.50 0.0M
2024-12-05 51.34 51.34 49.01 51.18 0.0M
2024-12-04 51.44 52.50 48.90 48.92 0.0M
2024-12-03 53.00 53.00 51.11 51.44 0.0M
2024-12-02 52.80 52.81 50.56 52.76 0.0M
2024-11-29 45.76 50.45 45.76 50.30 0.0M
2024-11-28 49.73 52.21 47.53 48.16 0.0M
2024-11-27 47.45 49.82 47.45 49.73 0.0M
2024-11-26 46.00 47.50 46.00 47.45 0.0M
2024-11-25 46.07 47.95 45.00 47.90 0.0M
2024-11-22 45.00 46.80 44.58 46.07 0.0M
2024-11-21 48.96 48.96 44.51 44.58 0.0M
2024-11-19 48.79 48.79 46.53 46.85 0.0M
2024-11-18 48.48 48.48 46.22 46.47 0.0M
2024-11-14 50.41 50.41 48.48 48.48 0.0M
2024-11-13 50.00 50.50 48.00 48.01 0.0M
2024-11-12 52.80 52.80 50.26 50.52 0.0M
2024-11-11 53.00 54.69 49.49 52.89 0.0M
2024-11-08 51.00 55.10 51.00 52.09 0.0M
2024-11-07 52.40 53.50 51.99 52.48 0.0M
2024-11-06 51.41 52.40 49.39 52.40 0.0M
2024-11-05 52.90 52.90 50.40 50.40 0.0M
2024-11-04 51.34 53.90 48.80 51.95 0.0M
2024-11-01 47.15 51.78 47.15 51.34 0.0M
2024-10-31 51.70 51.70 48.11 49.51 0.0M
2024-10-30 46.46 50.00 46.46 49.80 0.0M
2024-10-29 49.90 49.90 46.31 48.90 0.0M
2024-10-28 46.02 48.24 43.73 48.23 0.0M
2024-10-25 46.11 49.73 46.02 46.03 0.0M
2024-10-24 50.00 53.00 48.44 48.44 0.0M
2024-10-23 52.95 53.00 50.98 50.98 0.0M
2024-10-22 56.48 58.00 53.66 53.66 0.0M
2024-10-21 54.56 58.93 54.46 56.48 0.0M
2024-10-18 62.90 62.90 55.36 57.32 0.0M
2024-10-17 64.90 64.90 58.00 60.98 0.0M
2024-10-16 70.09 70.09 58.06 63.19 0.1M
2024-10-15 63.72 63.72 63.72 63.72 0.0M
2024-10-14 53.90 57.93 52.00 57.93 0.0M
2024-10-11 38.00 48.28 38.00 48.28 0.0M
2024-10-10 42.50 42.50 40.10 40.24 0.0M
2024-10-09 42.50 42.50 41.03 42.11 0.0M
2024-10-08 40.17 47.00 37.10 39.79 0.0M
2024-10-07 40.00 42.90 39.02 40.17 0.0M
2024-10-04 40.11 41.95 39.50 40.40 0.0M
2024-10-03 38.15 42.01 38.15 40.11 0.0M
2024-10-01 39.25 43.00 39.25 40.94 0.0M
2024-09-30 38.25 41.00 38.25 40.11 0.0M
2024-09-27 40.00 42.40 40.00 41.86 0.0M
2024-09-26 39.50 42.40 39.30 39.88 0.0M
2024-09-25 41.90 41.90 39.45 40.55 0.0M
2024-09-24 42.47 42.90 40.31 40.42 0.0M
2024-09-23 45.40 45.40 41.65 41.82 0.0M
2024-09-20 40.20 42.90 40.20 42.45 0.0M
2024-09-19 40.18 42.97 40.18 42.43 0.0M
2024-09-18 42.00 43.99 41.00 41.00 0.0M
2024-09-17 44.45 44.45 40.71 40.78 0.0M
2024-09-16 44.48 45.00 40.20 41.02 0.0M
2024-09-13 47.83 47.83 42.70 43.61 0.0M
2024-09-12 48.75 48.75 44.20 44.50 0.0M
2024-09-11 47.96 49.95 47.19 48.47 0.0M
2024-09-10 45.84 47.09 45.81 47.09 0.0M
2024-09-09 42.10 42.81 39.70 42.81 0.0M
2024-09-06 40.68 40.85 38.05 38.92 0.0M
2024-09-05 39.70 41.95 36.52 37.14 0.0M
2024-09-04 41.99 43.00 38.03 39.70 0.0M
2024-09-03 40.90 40.90 39.00 39.80 0.0M
2024-09-02 40.59 40.59 38.02 38.44 0.0M
2024-08-30 40.95 41.98 39.06 39.41 0.0M
2024-08-29 39.99 40.92 38.60 38.60 0.0M
2024-08-28 40.50 40.80 38.50 38.51 0.0M
2024-08-27 43.75 43.80 40.99 40.99 0.0M
2024-08-26 42.83 42.83 38.05 41.29 0.0M
2024-08-23 40.41 44.50 38.00 39.72 0.0M
2024-08-22 45.98 45.98 41.15 41.83 0.0M
2024-08-21 40.45 43.42 39.48 43.20 0.0M
2024-08-20 39.50 39.75 37.31 39.48 0.0M
2024-08-19 37.85 40.55 37.36 39.50 0.0M
2024-08-16 42.79 42.79 35.30 36.87 0.0M
2024-08-14 39.78 39.78 36.10 38.90 0.0M
2024-08-13 42.35 42.35 36.65 39.00 0.0M
2024-08-12 38.75 38.75 38.49 38.50 0.0M
2024-08-09 37.90 37.90 37.90 37.90 0.0M
2024-08-08 36.40 36.77 36.00 36.24 0.0M
2024-08-07 36.87 36.87 35.00 36.40 0.0M
2024-08-06 34.68 35.85 33.52 33.52 0.0M
2024-08-05 34.68 35.90 34.68 34.68 0.0M
2024-08-02 36.50 37.90 34.75 35.00 0.0M
2024-08-01 34.50 37.90 34.50 36.50 0.0M
2024-07-31 34.39 36.10 33.90 36.10 0.0M
2024-07-30 35.70 35.70 33.25 34.39 0.0M
2024-07-29 34.50 35.00 34.50 35.00 0.0M
2024-07-26 33.35 35.40 32.30 33.34 0.0M
2024-07-25 34.05 34.05 33.60 34.00 0.0M
2024-07-24 33.51 35.10 33.51 35.10 0.0M
2024-07-23 32.51 33.51 32.51 33.51 0.0M
2024-07-22 32.55 35.13 31.80 32.51 0.0M
2024-07-19 33.30 35.47 33.30 33.46 0.0M
2024-07-18 35.90 36.49 33.31 33.79 0.0M
2024-07-16 36.36 37.00 34.55 35.06 0.0M
2024-07-15 33.96 36.38 33.00 36.00 0.0M
2024-07-12 33.00 34.65 31.35 34.65 0.0M
2024-07-11 33.00 33.00 33.00 33.00 0.0M
2024-07-10 31.85 33.50 31.85 33.50 0.0M
2024-07-09 30.80 33.70 30.80 33.50 0.0M
2024-07-08 34.02 34.51 32.00 32.19 0.0M
2024-07-05 32.10 34.02 30.80 33.66 0.0M
2024-07-04 32.85 32.85 30.60 32.40 0.0M
2024-07-03 33.90 33.90 32.21 32.21 0.0M
2024-07-02 33.85 34.00 32.73 33.90 0.0M
2024-07-01 34.90 34.90 32.73 33.90 0.0M
2024-06-28 34.85 34.85 32.21 34.45 0.0M
2024-06-27 34.00 34.00 33.90 33.90 0.0M
2024-06-26 32.50 33.00 32.30 32.68 0.0M
2024-06-25 34.98 34.98 33.00 34.00 0.0M
2024-06-24 35.24 35.30 33.34 33.40 0.0M
2024-06-21 34.00 35.50 34.00 35.09 0.0M
2024-06-20 32.85 34.00 32.78 34.00 0.0M
2024-06-19 35.70 35.70 32.50 34.50 0.0M
2024-06-18 34.00 34.00 34.00 34.00 0.0M
2024-06-14 34.90 35.25 33.16 33.29 0.0M
2024-06-13 35.33 35.33 34.90 34.90 0.0M
2024-06-12 33.80 36.00 33.45 33.65 0.0M
2024-06-11 37.17 37.17 35.00 35.00 0.0M
2024-06-10 34.15 35.90 33.10 35.40 0.0M
2024-06-07 33.22 35.50 32.21 34.70 0.0M
2024-06-06 33.90 33.90 33.90 33.90 0.0M
2024-06-05 30.90 32.30 30.90 32.30 0.0M
2024-06-04 32.45 35.40 32.45 32.50 0.0M
2024-06-03 36.26 36.26 34.11 34.11 0.0M
2024-05-31 35.37 36.60 33.62 35.90 0.0M
2024-05-30 32.31 35.40 32.31 35.37 0.0M
2024-05-29 33.80 37.19 33.65 34.01 0.0M
2024-05-28 37.00 37.00 35.34 35.42 0.0M
2024-05-27 34.20 37.50 34.00 37.20 0.0M
2024-05-24 35.15 35.74 35.15 35.74 0.0M
2024-05-23 37.10 37.10 36.85 36.85 0.0M
2024-05-22 35.31 38.88 35.31 38.75 0.0M
2024-05-21 38.50 38.50 37.15 37.15 0.0M
2024-05-18 39.45 39.45 39.10 39.10 0.0M
2024-05-17 36.20 39.45 36.19 37.82 0.0M
2024-05-16 39.45 39.45 35.77 38.09 0.0M
2024-05-15 38.60 38.60 35.05 37.65 0.0M
2024-05-14 33.80 36.82 33.80 36.82 0.0M
2024-05-13 38.88 38.88 35.34 35.34 0.0M
2024-05-10 37.20 37.20 37.20 37.20 0.0M
2024-05-09 37.55 38.00 37.20 37.20 0.0M
2024-05-08 35.85 37.55 35.85 37.55 0.0M
2024-05-07 35.91 37.00 35.85 35.85 0.0M
2024-05-06 37.75 37.75 37.72 37.72 0.0M
2024-05-03 38.00 38.00 36.77 37.75 0.0M
2024-05-02 37.52 38.99 37.16 38.70 0.0M
2024-04-30 39.43 39.50 37.52 39.00 0.0M
2024-04-29 40.00 41.49 39.43 39.43 0.0M
2024-04-26 41.60 41.60 39.67 41.50 0.0M
2024-04-25 42.90 42.90 41.75 41.75 0.0M
2024-04-24 41.90 41.90 39.90 41.74 0.0M
2024-04-23 39.10 40.95 38.92 40.85 0.0M
2024-04-22 45.20 45.26 40.96 40.96 0.0M
2024-04-19 39.35 43.20 39.17 43.11 0.0M
2024-04-18 44.80 44.80 40.80 41.15 0.0M
2024-04-16 45.72 45.72 41.45 42.82 0.0M
2024-04-15 40.00 44.40 36.42 43.63 0.0M
2024-04-12 40.46 40.46 38.46 40.46 0.0M
2024-04-10 33.50 36.79 33.50 36.79 0.0M
2024-04-09 33.40 33.50 33.40 33.45 0.0M
2024-04-08 32.44 35.85 30.11 31.15 0.0M
2024-04-05 33.50 34.00 33.10 33.10 0.0M
2024-04-04 33.20 34.75 33.07 33.10 0.0M
2024-04-03 35.25 35.25 32.78 34.81 0.0M
2024-04-02 34.50 34.50 32.16 34.50 0.0M
2024-04-01 33.00 33.85 31.38 33.85 0.0M
2024-03-28 34.70 34.70 32.35 32.35 0.0M
2024-03-27 34.39 34.39 31.50 34.00 0.0M
2024-03-26 32.80 32.90 32.03 32.90 0.0M
2024-03-22 30.90 31.43 29.94 31.40 0.0M
2024-03-21 28.75 29.99 28.75 29.94 0.0M
2024-03-20 30.00 30.00 30.00 30.00 0.0M
2024-03-19 31.00 31.00 30.00 30.00 0.0M
2024-03-18 30.00 31.44 28.60 31.42 0.0M
2024-03-15 29.97 29.97 29.95 29.95 0.0M
2024-03-14 30.48 30.48 27.60 29.38 0.0M
2024-03-13 30.55 30.55 29.03 29.03 0.0M
2024-03-12 32.05 32.05 30.55 30.55 0.0M
2024-03-11 31.50 31.50 30.54 30.54 0.0M
2024-03-07 33.50 33.50 32.08 32.14 0.0M
2024-03-06 31.35 34.50 31.35 33.76 0.0M
2024-03-05 33.00 33.00 33.00 33.00 0.0M
2024-03-04 35.00 35.00 33.25 33.85 0.0M
2024-03-02 34.99 34.99 34.99 34.99 0.0M
2024-03-01 30.55 33.57 30.50 33.57 0.0M
2024-02-29 30.50 32.02 30.00 31.98 0.0M
2024-02-28 30.05 32.29 30.05 30.50 0.0M
2024-02-27 30.65 30.76 28.50 30.76 0.0M
2024-02-26 29.95 30.95 29.05 29.30 0.0M
2024-02-23 27.38 30.00 27.36 30.00 0.0M
2024-02-22 29.70 29.70 28.22 28.58 0.0M
2024-02-21 29.10 29.70 29.02 29.70 0.0M
2024-02-20 30.50 30.99 29.00 30.49 0.0M
2024-02-19 30.95 30.95 28.27 30.50 0.0M
2024-02-16 29.91 29.91 28.60 29.49 0.0M
2024-02-15 28.49 29.91 28.49 29.91 0.0M
2024-02-14 27.41 28.80 27.41 28.49 0.0M
2024-02-13 29.10 29.95 28.80 28.85 0.0M
2024-02-12 30.50 30.50 30.31 30.31 0.0M
2024-02-09 30.75 32.90 30.75 31.90 0.0M
2024-02-08 34.72 34.72 31.45 32.21 0.0M
2024-02-07 33.00 33.07 32.90 33.07 0.0M
2024-02-06 31.47 31.50 30.20 31.50 0.0M
2024-02-05 29.25 31.23 29.25 30.00 0.0M
2024-02-02 29.64 32.76 29.64 29.80 0.0M
2024-02-01 33.99 33.99 30.85 31.20 0.0M
2024-01-31 33.58 33.59 30.77 32.38 0.0M
2024-01-30 31.02 32.60 31.02 32.38 0.0M
2024-01-29 33.10 33.10 31.35 32.65 0.0M
2024-01-25 33.00 33.00 31.95 33.00 0.0M
2024-01-24 31.16 34.34 31.16 32.38 0.0M
2024-01-23 35.36 35.36 32.78 32.80 0.0M
2024-01-20 34.50 34.50 32.68 32.68 0.0M
2024-01-19 34.50 34.50 34.40 34.40 0.0M
2024-01-18 36.00 36.00 33.21 34.50 0.0M
2024-01-17 35.55 35.55 34.95 34.95 0.0M
2024-01-16 35.00 35.00 32.18 34.85 0.0M
2024-01-15 33.50 34.00 31.75 33.87 0.0M
2024-01-12 31.30 33.50 31.26 33.40 0.0M
2024-01-11 30.55 33.50 30.55 32.88 0.0M
2024-01-10 32.10 33.70 30.55 32.04 0.0M
2024-01-09 32.04 35.00 32.04 32.15 0.0M
2024-01-08 30.85 33.98 30.77 33.72 0.0M
2024-01-05 31.15 32.38 29.36 32.38 0.0M
2024-01-04 32.05 32.05 29.20 30.84 0.0M
2024-01-03 33.50 33.50 30.39 30.53 0.0M
2024-01-02 31.00 32.25 31.00 31.98 0.0M
2024-01-01 32.50 32.50 31.00 31.00 0.0M