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
2025-09-26 41.00 42.49 39.00 41.40 0.0M
2025-09-25 43.99 43.99 41.50 42.55 0.0M
2025-09-24 44.24 44.24 40.00 41.07 0.0M
2025-09-23 41.98 41.98 39.25 40.05 0.0M
2025-09-22 47.29 47.29 39.10 40.07 0.0M
2025-09-19 42.50 42.50 40.05 40.52 0.0M
2025-09-18 45.99 45.99 40.03 41.30 0.0M
2025-09-17 41.99 41.99 40.00 41.20 0.0M
2025-09-16 40.90 40.90 40.00 40.00 0.0M
2025-09-15 40.99 42.00 39.92 41.50 0.0M
2025-09-12 39.01 41.00 39.00 40.32 0.0M
2025-09-11 42.00 42.00 39.10 39.81 0.0M
2025-09-10 43.25 43.25 40.00 40.53 0.0M
2025-09-09 44.00 44.95 39.35 40.05 0.0M
2025-09-08 49.90 49.90 42.00 43.79 0.0M
2025-09-05 49.00 49.00 42.26 44.38 0.0M
2025-09-04 48.00 48.00 38.20 43.46 0.0M
2025-09-03 46.50 46.50 43.00 45.26 0.0M
2025-09-02 46.13 46.13 43.50 44.07 0.0M
2025-09-01 47.99 51.68 45.22 45.23 0.0M
2025-08-29 48.00 48.00 48.00 48.00 0.0M
2025-08-28 54.75 54.75 42.21 48.21 0.0M
2025-08-26 44.00 51.70 43.00 45.99 0.0M
2025-08-25 47.82 47.82 45.26 45.26 0.0M
2025-08-22 46.17 48.41 46.17 47.82 0.0M
2025-08-21 46.06 48.88 46.06 46.17 0.0M
2025-08-20 46.00 49.25 46.00 48.95 0.0M
2025-08-19 45.55 46.00 45.55 46.00 0.0M
2025-08-18 52.88 52.88 42.30 45.55 0.0M
2025-08-14 42.25 46.50 42.25 44.08 0.0M
2025-08-13 42.29 45.70 42.29 45.25 0.0M
2025-08-12 49.65 49.65 41.80 43.36 0.0M
2025-08-11 44.69 52.00 41.60 43.49 0.0M
2025-08-08 47.76 49.20 42.20 43.84 0.0M
2025-08-07 49.20 49.20 47.76 47.76 0.0M
2025-08-06 53.50 53.50 46.60 47.76 0.0M
2025-08-05 51.50 51.50 47.49 49.30 0.0M
2025-08-04 50.75 50.75 46.00 46.10 0.0M
2025-08-01 48.50 48.50 46.00 47.24 0.0M
2025-07-31 43.65 47.88 43.65 46.01 0.0M
2025-07-30 47.45 48.30 47.00 47.48 0.0M
2025-07-29 47.29 49.79 47.00 47.35 0.0M
2025-07-28 49.49 49.49 46.50 48.26 0.0M
2025-07-25 51.35 51.35 47.51 49.50 0.0M
2025-07-24 50.72 50.72 49.84 49.85 0.0M
2025-07-23 50.19 51.62 49.01 49.50 0.0M
2025-07-22 47.00 51.77 47.00 49.70 0.0M
2025-07-21 51.94 51.94 50.50 51.00 0.0M
2025-07-18 51.97 51.97 49.26 51.00 0.0M
2025-07-17 52.38 52.38 48.40 51.97 0.0M
2025-07-16 50.97 50.99 49.01 49.13 0.0M
2025-07-15 51.00 51.00 49.99 49.99 0.0M
2025-07-14 49.26 51.75 47.35 51.75 0.0M
2025-07-11 54.98 54.98 49.26 49.26 0.0M
2025-07-10 47.23 53.10 47.23 52.14 0.0M
2025-07-09 49.60 49.60 46.00 47.23 0.0M
2025-07-08 48.92 54.79 47.01 48.06 0.0M
2025-07-07 53.86 53.86 48.40 48.68 0.0M
2025-07-04 53.00 53.88 51.30 53.43 0.0M
2025-07-03 51.90 54.38 50.10 53.00 0.0M
2025-07-02 54.85 54.90 50.05 51.92 0.0M
2025-07-01 53.90 53.90 48.25 51.71 0.0M
2025-06-30 49.43 49.43 48.30 49.00 0.0M
2025-06-27 51.73 51.73 47.98 48.31 0.0M
2025-06-26 48.99 48.99 44.85 45.51 0.0M
2025-06-25 46.00 46.00 44.00 44.74 0.0M
2025-06-24 47.99 47.99 44.33 45.31 0.0M
2025-06-23 47.22 47.22 42.20 44.04 0.0M
2025-06-20 45.33 47.22 45.33 47.22 0.0M
2025-06-19 50.99 50.99 46.28 47.22 0.0M
2025-06-18 50.99 50.99 49.00 49.52 0.0M
2025-06-17 52.30 52.30 46.51 49.00 0.0M
2025-06-16 50.00 50.00 47.11 48.90 0.0M
2025-06-13 46.50 51.99 46.50 50.33 0.0M
2025-06-12 47.84 47.85 42.73 45.92 0.0M
2025-06-11 48.90 48.90 46.90 46.90 0.0M
2025-06-10 45.96 48.79 45.00 45.33 0.0M
2025-06-09 46.89 48.80 42.51 46.20 0.0M
2025-06-06 41.48 42.39 40.02 41.05 0.0M
2025-06-05 44.71 46.00 39.35 40.29 0.0M
2025-06-04 47.77 47.77 44.60 44.71 0.0M
2025-06-03 44.00 48.99 43.50 47.77 0.0M
2025-06-02 45.99 48.20 43.02 46.57 0.0M
2025-05-30 45.49 48.00 44.10 46.01 0.0M
2025-05-29 44.80 45.98 44.00 45.93 0.0M
2025-05-28 48.70 48.70 43.99 44.80 0.0M
2025-05-27 51.00 51.00 37.40 42.51 0.0M
2025-05-26 44.90 44.90 42.50 44.39 0.0M
2025-05-23 44.95 44.95 41.55 44.10 0.0M
2025-05-22 44.90 44.90 40.30 41.55 0.0M
2025-05-21 47.44 47.44 43.25 43.90 0.0M
2025-05-20 44.99 49.74 44.99 45.00 0.0M
2025-05-19 44.98 44.99 42.00 44.99 0.0M
2025-05-16 44.55 47.00 44.00 44.00 0.0M
2025-05-15 43.00 45.00 43.00 45.00 0.0M
2025-05-14 39.88 46.96 39.88 43.00 0.0M
2025-05-13 43.00 43.00 39.85 39.96 0.0M
2025-05-12 43.98 43.98 40.01 40.31 0.0M
2025-05-09 40.11 52.00 40.11 41.29 0.0M
2025-05-08 48.99 48.99 43.80 43.80 0.0M
2025-05-07 42.99 42.99 40.00 41.18 0.0M
2025-05-06 41.97 46.00 39.41 41.99 0.0M
2025-05-05 41.70 42.71 40.10 40.66 0.0M
2025-05-02 37.58 43.00 37.58 42.60 0.0M
2025-04-30 44.98 44.98 40.10 43.18 0.0M
2025-04-29 44.99 44.99 40.06 43.37 0.0M
2025-04-28 46.90 46.90 40.00 43.79 0.0M
2025-04-24 42.91 45.87 42.91 43.50 0.0M
2025-04-23 43.00 43.79 43.00 43.79 0.0M
2025-04-22 43.10 45.67 42.10 44.69 0.0M
2025-04-21 41.50 43.98 41.50 42.25 0.0M
2025-04-17 41.35 46.95 41.35 44.87 0.0M
2025-04-16 41.14 46.50 41.10 45.09 0.0M
2025-04-15 42.97 42.99 40.74 40.74 0.0M
2025-04-11 45.00 45.00 42.99 42.99 0.0M
2025-04-09 45.99 45.99 39.82 41.79 0.0M
2025-04-08 42.50 42.50 39.75 40.00 0.0M
2025-04-07 40.00 42.47 40.00 40.00 0.0M
2025-04-04 41.00 41.00 40.00 40.00 0.0M
2025-04-03 40.00 41.71 40.00 41.05 0.0M
2025-04-02 40.06 42.83 40.00 41.70 0.0M
2025-04-01 45.90 45.90 43.70 43.70 0.0M
2025-03-28 44.60 44.60 41.00 43.00 0.0M
2025-03-27 43.95 43.95 40.00 43.54 0.0M
2025-03-26 40.00 40.00 37.66 39.99 0.0M
2025-03-25 41.50 42.00 41.50 41.99 0.0M
2025-03-24 38.81 41.74 38.10 41.74 0.0M
2025-03-21 41.79 41.79 37.75 39.60 0.0M
2025-03-20 39.49 39.55 38.14 39.54 0.0M
2025-03-19 43.90 43.90 37.00 38.14 0.0M
2025-03-18 41.60 44.00 41.60 43.90 0.0M
2025-03-17 40.20 45.99 40.20 42.51 0.0M
2025-03-13 46.70 46.70 40.10 40.42 0.0M
2025-03-12 46.25 46.25 40.00 40.99 0.0M
2025-03-11 44.50 44.50 37.00 38.59 0.0M
2025-03-10 43.74 45.99 40.58 44.50 0.0M
2025-03-07 48.15 48.15 36.21 43.74 0.0M
2025-03-06 42.90 42.90 35.04 41.99 0.0M
2025-03-05 40.80 41.50 34.70 40.68 0.0M
2025-03-04 41.00 41.00 34.45 38.76 0.0M
2025-03-03 41.00 41.00 33.20 34.36 0.0M
2025-02-28 46.45 46.45 41.50 41.50 0.0M
2025-02-27 44.00 46.78 43.86 43.90 0.0M
2025-02-25 49.75 49.75 43.86 43.87 0.0M
2025-02-24 49.39 49.39 42.00 42.11 0.0M
2025-02-21 54.90 54.90 45.10 46.89 0.0M
2025-02-20 52.19 52.19 46.46 46.46 0.0M
2025-02-19 49.99 49.99 47.99 47.99 0.0M
2025-02-18 44.04 44.04 43.99 43.99 0.0M
2025-02-17 41.00 44.90 41.00 44.04 0.0M
2025-02-14 44.03 46.44 40.28 45.63 0.0M
2025-02-13 47.47 48.00 43.45 46.45 0.0M
2025-02-12 47.47 47.47 44.00 47.47 0.0M
2025-02-11 51.71 51.71 46.99 47.47 0.0M
2025-02-10 47.38 49.00 44.30 44.77 0.0M
2025-02-07 48.48 54.80 47.30 47.38 0.0M
2025-02-06 52.00 52.00 44.10 48.48 0.0M
2025-02-05 46.77 46.77 44.00 44.94 0.0M
2025-02-04 46.00 48.00 42.67 42.69 0.0M
2025-02-03 48.00 48.00 44.94 46.05 0.0M
2025-02-01 49.93 49.93 49.93 49.93 0.0M
2025-01-31 48.49 54.84 48.00 49.93 0.0M
2025-01-30 50.00 50.00 49.02 49.99 0.0M
2025-01-29 49.80 49.80 46.00 48.00 0.0M
2025-01-28 47.75 50.97 45.16 45.37 0.0M
2025-01-27 46.21 49.98 46.21 47.75 0.0M
2025-01-24 49.98 49.98 49.97 49.97 0.0M
2025-01-23 48.57 52.00 48.50 49.98 0.0M
2025-01-22 48.05 51.99 48.05 51.99 0.0M
2025-01-21 49.10 49.10 45.25 48.05 0.0M
2025-01-20 49.00 51.15 48.76 49.10 0.0M
2025-01-17 53.78 53.78 48.76 48.76 0.0M
2025-01-16 50.87 51.22 50.00 51.22 0.0M
2025-01-15 48.79 48.79 46.36 48.79 0.0M
2025-01-14 46.55 48.79 46.55 48.79 0.0M
2025-01-13 49.00 49.00 46.55 46.55 0.0M
2025-01-10 47.20 51.39 46.60 49.00 0.0M
2025-01-09 48.61 53.29 48.61 48.99 0.0M
2025-01-08 51.95 51.95 50.89 50.89 0.0M
2025-01-07 48.52 50.90 48.52 50.89 0.0M
2025-01-06 49.95 49.95 48.52 48.52 0.0M
2025-01-03 49.75 52.00 47.27 51.07 0.0M
2025-01-02 51.74 51.74 48.50 49.75 0.0M
2025-01-01 49.00 51.79 48.00 49.56 0.0M