Price Data Selection & Download
Ceeta Industries Share Price All Time Records & Statistics (Apr 2010 - May 2026)
2290 daily OHLCV records on BSE from April 2010 to May 2026. For live price, key ratios and fundamentals, see Ceeta Industries share price today.
Share Price All Time High
₹70.09
October 16, 2024
BSE Exchange
Share Price All Time Low
₹2.20
November 19, 2012
BSE Exchange
Highest Volume Trading Day
1,800,500
April 11, 2012 • ₹3.01
BSE Exchange
Share Price History Data (Apr 2010 - May 2026)
CEETAIN daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹50.00 | ₹50.00 | ₹45.67 | ₹46.52 | 422 |
| 2026-05-26 | ₹50.00 | ₹50.69 | ₹47.50 | ₹47.95 | 961 |
| 2026-05-25 | ₹47.00 | ₹49.27 | ₹46.99 | ₹48.49 | 6,220 |
| 2026-05-22 | ₹47.00 | ₹47.00 | ₹45.30 | ₹46.93 | 255 |
| 2026-05-21 | ₹47.00 | ₹47.13 | ₹45.00 | ₹46.63 | 2,259 |
| 2026-05-20 | ₹45.88 | ₹45.90 | ₹43.01 | ₹44.89 | 736 |
| 2026-05-19 | ₹45.46 | ₹45.46 | ₹42.57 | ₹43.86 | 2,093 |
| 2026-05-18 | ₹43.50 | ₹45.00 | ₹43.40 | ₹44.79 | 613 |
| 2026-05-15 | ₹46.90 | ₹46.90 | ₹42.74 | ₹43.48 | 849 |
| 2026-05-14 | ₹46.64 | ₹46.64 | ₹42.52 | ₹44.98 | 211 |
| 2026-05-13 | ₹45.90 | ₹45.90 | ₹42.01 | ₹44.44 | 217 |
| 2026-05-12 | ₹44.64 | ₹44.64 | ₹43.50 | ₹44.11 | 67 |
| 2026-05-11 | ₹45.48 | ₹45.48 | ₹41.71 | ₹42.53 | 650 |
| 2026-05-08 | ₹45.40 | ₹45.40 | ₹41.22 | ₹43.52 | 2,380 |
| 2026-05-07 | ₹44.90 | ₹44.90 | ₹42.95 | ₹43.38 | 717 |
| 2026-05-06 | ₹44.90 | ₹44.90 | ₹43.29 | ₹43.29 | 205 |
| 2026-05-05 | ₹45.00 | ₹45.00 | ₹40.89 | ₹43.46 | 1,088 |
| 2026-05-04 | ₹46.80 | ₹46.80 | ₹42.75 | ₹42.90 | 365 |
| 2026-04-30 | ₹43.93 | ₹46.20 | ₹42.00 | ₹45.00 | 115 |
| 2026-04-29 | ₹45.99 | ₹45.99 | ₹44.00 | ₹44.08 | 450 |
| 2026-04-28 | ₹45.70 | ₹45.70 | ₹41.65 | ₹43.97 | 351 |
| 2026-04-27 | ₹43.22 | ₹45.80 | ₹43.22 | ₹43.57 | 355 |
| 2026-04-24 | ₹44.70 | ₹44.70 | ₹43.00 | ₹44.05 | 3,226 |
| 2026-04-23 | ₹45.00 | ₹45.00 | ₹44.00 | ₹44.00 | 35 |
| 2026-04-22 | ₹44.00 | ₹44.00 | ₹42.99 | ₹43.00 | 1,551 |
| 2026-04-21 | ₹43.25 | ₹43.25 | ₹42.50 | ₹42.50 | 3 |
| 2026-04-20 | ₹43.78 | ₹43.78 | ₹41.60 | ₹41.65 | 19 |
| 2026-04-17 | ₹42.50 | ₹43.35 | ₹41.70 | ₹41.70 | 39 |
| 2026-04-16 | ₹44.73 | ₹44.73 | ₹40.65 | ₹42.65 | 492 |
| 2026-04-15 | ₹44.73 | ₹44.73 | ₹42.70 | ₹42.70 | 5 |
| 2026-04-13 | ₹41.45 | ₹42.65 | ₹41.40 | ₹42.60 | 488 |
| 2026-04-10 | ₹43.40 | ₹43.95 | ₹40.66 | ₹40.71 | 250 |
| 2026-04-09 | ₹43.80 | ₹43.80 | ₹42.00 | ₹42.80 | 66 |
| 2026-04-08 | ₹42.00 | ₹42.00 | ₹41.00 | ₹41.72 | 170 |
| 2026-04-07 | ₹40.00 | ₹42.45 | ₹38.60 | ₹40.26 | 129 |
| 2026-04-06 | ₹44.20 | ₹44.20 | ₹40.09 | ₹40.49 | 565 |
| 2026-04-02 | ₹43.00 | ₹43.00 | ₹41.90 | ₹42.19 | 8 |
| 2026-04-01 | ₹42.33 | ₹42.33 | ₹42.00 | ₹42.19 | 255 |
| 2026-03-30 | ₹43.00 | ₹43.00 | ₹39.25 | ₹41.50 | 203 |
| 2026-03-27 | ₹44.19 | ₹44.19 | ₹40.00 | ₹41.30 | 642 |
| 2026-03-25 | ₹45.40 | ₹45.40 | ₹42.01 | ₹42.09 | 345 |
| 2026-03-24 | ₹45.13 | ₹45.13 | ₹43.90 | ₹43.90 | 13 |
| 2026-03-23 | ₹45.39 | ₹45.39 | ₹41.35 | ₹42.99 | 528 |
| 2026-03-20 | ₹45.99 | ₹45.99 | ₹43.00 | ₹43.52 | 107 |
| 2026-03-19 | ₹46.39 | ₹46.39 | ₹44.00 | ₹44.00 | 334 |
| 2026-03-18 | ₹45.79 | ₹45.79 | ₹41.76 | ₹44.47 | 1,036 |
| 2026-03-17 | ₹45.50 | ₹45.50 | ₹42.01 | ₹43.92 | 217 |
| 2026-03-16 | ₹46.40 | ₹46.40 | ₹42.20 | ₹43.97 | 181 |
| 2026-03-13 | ₹45.98 | ₹45.98 | ₹44.18 | ₹44.38 | 105 |
| 2026-03-12 | ₹47.50 | ₹47.50 | ₹43.93 | ₹44.23 | 1,311 |
| 2026-03-11 | ₹48.00 | ₹48.00 | ₹43.71 | ₹46.24 | 175 |
| 2026-03-10 | ₹47.75 | ₹47.75 | ₹45.00 | ₹45.98 | 332 |
| 2026-03-09 | ₹47.25 | ₹48.39 | ₹44.46 | ₹46.00 | 790 |
| 2026-03-06 | ₹48.50 | ₹48.50 | ₹44.16 | ₹46.79 | 536 |
| 2026-03-05 | ₹44.50 | ₹46.50 | ₹44.50 | ₹46.48 | 382 |
| 2026-03-04 | ₹44.90 | ₹44.95 | ₹44.50 | ₹44.93 | 59 |
| 2026-03-02 | ₹46.19 | ₹46.19 | ₹43.56 | ₹45.16 | 551 |
| 2026-02-27 | ₹46.70 | ₹46.70 | ₹42.75 | ₹45.75 | 991 |
| 2026-02-26 | ₹47.50 | ₹47.50 | ₹44.63 | ₹44.76 | 284 |
| 2026-02-25 | ₹48.50 | ₹48.50 | ₹44.63 | ₹46.66 | 1,035 |
| 2026-02-24 | ₹46.50 | ₹47.12 | ₹44.50 | ₹46.89 | 1,957 |
| 2026-02-23 | ₹48.89 | ₹48.89 | ₹44.62 | ₹44.90 | 464 |
| 2026-02-20 | ₹49.00 | ₹49.00 | ₹45.79 | ₹46.96 | 1,585 |
| 2026-02-19 | ₹48.80 | ₹49.44 | ₹46.00 | ₹48.20 | 3,831 |
| 2026-02-18 | ₹48.80 | ₹48.80 | ₹45.01 | ₹47.90 | 2,080 |
| 2026-02-17 | ₹47.99 | ₹47.99 | ₹44.41 | ₹47.25 | 885 |
| 2026-02-16 | ₹48.90 | ₹48.90 | ₹44.64 | ₹46.21 | 2,371 |
| 2026-02-13 | ₹48.88 | ₹48.88 | ₹44.66 | ₹46.98 | 2,601 |
| 2026-02-12 | ₹48.90 | ₹48.90 | ₹47.00 | ₹47.00 | 4,509 |
| 2026-02-11 | ₹48.50 | ₹48.72 | ₹44.78 | ₹47.89 | 2,603 |
| 2026-02-10 | ₹42.42 | ₹46.85 | ₹42.42 | ₹46.75 | 4,596 |
| 2026-02-09 | ₹45.00 | ₹45.00 | ₹43.48 | ₹44.62 | 5,750 |
| 2026-02-06 | ₹44.90 | ₹44.90 | ₹43.10 | ₹43.92 | 21 |
| 2026-02-05 | ₹45.16 | ₹45.16 | ₹40.95 | ₹43.15 | 978 |
| 2026-02-04 | ₹48.00 | ₹49.40 | ₹40.01 | ₹43.09 | 9,135 |
| 2026-02-03 | ₹43.00 | ₹48.69 | ₹41.01 | ₹47.04 | 10,140 |
| 2026-02-02 | ₹47.24 | ₹47.24 | ₹41.60 | ₹43.00 | 4,394 |
| 2026-02-01 | ₹40.00 | ₹44.42 | ₹37.85 | ₹44.15 | 21,860 |
| 2026-01-30 | ₹40.80 | ₹41.95 | ₹35.65 | ₹37.02 | 19,356 |
| 2026-01-29 | ₹38.38 | ₹42.38 | ₹37.30 | ₹42.38 | 23,026 |
| 2026-01-28 | ₹39.02 | ₹39.69 | ₹35.09 | ₹35.32 | 1,788 |
| 2026-01-27 | ₹35.40 | ₹41.81 | ₹33.00 | ₹38.87 | 4,144 |
| 2026-01-23 | ₹35.70 | ₹35.70 | ₹31.00 | ₹34.85 | 123 |
| 2026-01-22 | ₹35.70 | ₹35.70 | ₹32.50 | ₹32.71 | 254 |
| 2026-01-21 | ₹32.94 | ₹35.73 | ₹32.90 | ₹34.89 | 68 |
| 2026-01-20 | ₹33.62 | ₹33.62 | ₹30.40 | ₹32.04 | 606 |
| 2026-01-19 | ₹36.00 | ₹36.00 | ₹33.00 | ₹33.34 | 361 |
| 2026-01-16 | ₹36.00 | ₹36.00 | ₹33.06 | ₹34.96 | 322 |
| 2026-01-14 | ₹36.90 | ₹36.90 | ₹33.80 | ₹34.93 | 144 |
| 2026-01-13 | ₹36.90 | ₹36.90 | ₹36.90 | ₹36.90 | 2 |
| 2026-01-08 | ₹37.35 | ₹37.35 | ₹36.00 | ₹36.74 | 22 |
| 2026-01-07 | ₹34.30 | ₹37.00 | ₹34.30 | ₹36.03 | 167 |
| 2026-01-06 | ₹37.40 | ₹37.43 | ₹34.30 | ₹35.99 | 411 |
| 2026-01-05 | ₹36.80 | ₹36.80 | ₹36.70 | ₹36.70 | 4 |
| 2026-01-02 | ₹36.78 | ₹36.78 | ₹34.25 | ₹35.85 | 827 |
| 2026-01-01 | ₹37.00 | ₹37.00 | ₹36.59 | ₹36.78 | 21 |
Ceeta Industries Share Price Performance Analysis (Apr 2010 - May 2026)
CEETAIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+26.48%
₹36.78 → ₹46.52
Year to Date
Price Volatility
9.07%
Low Volatility
Year to Date
Average Daily Volume
1,775
Year to Date Average
BSE Exchange
Ceeta Industries Share Price History – Frequently Asked Questions
Common questions about CEETAIN historical data and records. Compare with CEETAIN fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of Ceeta Industries (CEETAIN)?
The all-time high share price of Ceeta Industries was ₹70.09 recorded on October 16, 2024 on the BSE exchange.
What is the all-time low share price of Ceeta Industries (CEETAIN)?
The all-time low share price of Ceeta Industries was ₹2.2 recorded on November 19, 2012 on the BSE exchange.
How can I download CEETAIN historical share price data?
You can download Ceeta Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CEETAIN shares?
The highest trading volume day for Ceeta Industries was 1,800,500 shares traded on April 11, 2012 on the BSE exchange, with share price at ₹3.01.