Ceeta Industries share price history

BSE: 514171Food ProductsSmall Cap

₹37.43₹1.57 (4.03%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹39.00.

52-week range of traded prices to 23 Oct 2026

₹30.40Low, 20 Jan 2026₹50.69High, 26 May 2026

Market cap: ₹54 Cr3,278th largest listed
P/E: 73.5
P/B: 1.9
Dividend yield: Nonein the last 12 months
ROE: 2.7%
ROCE: 1.3%
Debt to equity: 0.16
Volume, BSE: 751

Ceeta Industries share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Ceeta Industries's share price is on record from 13 Apr 2010, when it closed at ₹10.72, to 23 Oct 2026. Its highest close was ₹63.72 on 15 Oct 2024 and its lowest ₹2.25 on 8 Oct 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	37.43	+9.5%	48.49	32.04	37.00	50.69	30.40	2,82,946
2025	34.17	−31.0%	53.43	33.66	49.00	54.98	33.00	3,11,507
2024	49.54	+60.0%	63.72	28.49	32.50	70.09	27.36	7,90,499
2023	30.97	+7.0%	37.05	16.30	28.95	38.50	16.11	4,67,406
2022	28.95	+44.8%	36.35	12.50	20.95	37.50	12.50	4,59,698
2021	20.00	+455.6%	26.05	3.43	3.43	27.35	3.43	4,63,751
2020	3.60	−20.0%	4.60	2.83	4.50	4.60	2.83	30,630
2019	4.50	−5.5%	7.32	3.44	4.99	7.32	3.44	97,148
2018	4.76	−59.7%	14.90	4.05	11.80	14.91	4.05	1,00,113
2017	11.80	+76.1%	15.55	5.76	6.37	15.65	5.76	2,26,691
2016	6.70	+26.9%	9.13	3.55	5.54	9.13	3.55	6,84,478
2015	5.28	−31.4%	7.35	3.15	7.35	7.35	3.15	23,451
2014	7.70	+71.1%	9.71	2.47	4.28	10.19	2.47	5,92,301
2013	4.50	+29.7%	5.00	3.14	3.30	5.00	3.14	29,790
2012	3.47	+11.9%	4.24	2.25	3.15	4.24	2.20	18,45,419
2011	3.10	−38.0%	6.10	3.08	5.00	6.10	3.08	18,600
2010	5.00	–	22.06	5.00	10.72	22.22	5.00	26,700

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 16 Jan 2017. 2014 is from its first session, 30 Jan 2014. 2012 is from its first session, 8 Feb 2012. 2010 is from its first session, 13 Apr 2010. The 2013 close is its last trade, on 16 Sep 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	37.43	+1.1%	34.70	42.80	33.23	13,581
Sep 2026	37.01	−7.5%	38.00	44.29	34.00	14,006
Aug 2026	40.00	+5.3%	39.00	46.90	35.11	9,223
Jul 2026	38.00	−0.8%	38.00	41.90	31.86	51,075
Jun 2026	38.29	−14.8%	46.98	47.30	36.10	23,181
May 2026	44.93	−0.2%	46.80	50.69	40.89	21,745
Apr 2026	45.00	+8.4%	42.33	46.20	38.60	8,572
Mar 2026	41.50	−9.3%	46.19	48.50	39.25	7,847
Feb 2026	45.75	+23.6%	40.00	49.44	37.85	82,070
Jan 2026	37.02	+8.3%	37.00	42.38	30.40	51,646
Dec 2025	34.17	−6.1%	36.40	42.20	33.00	16,082
Nov 2025	36.40	−7.0%	43.40	44.90	33.20	26,874
Oct 2025	39.14	−1.5%	47.30	47.30	34.50	17,502
Sep 2025	39.74	−17.2%	47.99	51.68	38.20	41,060
Aug 2025	48.00	+4.3%	48.50	54.75	41.60	23,309
Jul 2025	46.01	−6.1%	53.90	54.98	43.65	21,714
Jun 2025	49.00	+6.5%	45.99	52.30	39.35	33,362
May 2025	46.01	+6.6%	37.58	52.00	37.40	20,402
Apr 2025	43.18	+0.4%	45.90	46.95	39.75	24,776
Mar 2025	43.00	+3.6%	41.00	48.15	33.20	55,735
Feb 2025	41.50	−16.9%	49.93	54.90	40.28	15,230
Jan 2025	49.93	+0.8%	49.00	54.84	45.16	15,461
Dec 2024	49.54	−1.5%	52.80	55.10	45.00	17,933
Nov 2024	50.30	+1.6%	47.15	55.10	44.51	29,460
Oct 2024	49.51	+23.4%	39.25	70.09	37.10	2,34,249
Sep 2024	40.11	+1.8%	40.59	49.95	36.52	1,01,608
Aug 2024	39.41	+9.2%	34.50	45.98	33.52	70,443
Jul 2024	36.10	+4.8%	34.90	37.00	30.60	46,596
Jun 2024	34.45	−4.0%	36.26	37.17	30.90	25,110
May 2024	35.90	−7.9%	37.52	39.45	32.31	51,317
Apr 2024	39.00	+20.6%	33.00	45.72	30.11	1,46,623
Mar 2024	32.35	+1.2%	30.55	35.00	27.60	9,677
Feb 2024	31.98	−1.2%	33.99	34.72	27.36	24,736
Jan 2024	32.38	+4.6%	32.50	36.00	29.20	32,747
Dec 2023	30.97	+4.6%	31.09	36.06	29.01	51,664
Nov 2023	29.61	−6.5%	30.10	34.05	29.45	24,474
Oct 2023	31.67	+5.9%	30.00	36.89	27.20	31,704
Sep 2023	29.90	−0.3%	28.55	32.90	27.02	14,495
Aug 2023	29.98	−15.5%	35.50	38.50	27.57	35,221
Jul 2023	35.50	+39.9%	26.64	37.99	26.64	1,33,234
Jun 2023	25.38	+53.8%	16.50	25.38	16.11	45,667
May 2023	16.50	−8.3%	18.00	22.25	16.15	25,079
Apr 2023	18.00	+0.3%	18.83	20.00	17.08	13,964
Mar 2023	17.95	−6.0%	18.25	20.79	16.30	21,237
Feb 2023	19.10	−33.0%	27.50	28.85	18.10	31,935
Jan 2023	28.50	−1.6%	28.95	32.00	25.10	38,732
Dec 2022	28.95	+26.6%	24.00	37.50	24.00	1,95,533
Nov 2022	22.87	+73.1%	13.00	23.15	12.92	91,423
Oct 2022	13.21	−8.3%	14.40	15.21	13.21	13,942
Sep 2022	14.40	−20.2%	17.15	18.95	13.75	36,970
Aug 2022	18.05	−12.4%	20.60	21.50	16.40	9,604
Jul 2022	20.60	+30.8%	15.75	20.60	15.75	25,936
Jun 2022	15.75	+18.9%	13.45	16.55	13.05	8,290
May 2022	13.25	−11.7%	15.75	16.80	12.50	7,403
Apr 2022	15.00	−10.7%	17.50	19.10	15.00	5,719
Mar 2022	16.80	−1.8%	16.55	18.45	14.25	9,018
Feb 2022	17.10	−6.8%	18.35	20.20	15.50	15,830
Jan 2022	18.35	−8.3%	20.95	21.70	18.05	40,030
Dec 2021	20.00	+27.8%	16.35	20.60	14.50	53,484
Nov 2021	15.65	−21.6%	20.70	20.70	14.45	23,039
Oct 2021	19.95	+22.9%	17.00	27.35	16.90	95,819
Sep 2021	16.23	+119.3%	7.40	16.23	7.40	61,122
Aug 2021	7.40	+10.6%	7.02	8.40	6.35	32,321
Jul 2021	6.69	−4.4%	6.65	8.67	6.65	16,404
Jun 2021	7.00	−2.8%	7.20	9.00	6.65	47,911
May 2021	7.20	+0.4%	7.05	7.57	5.21	12,222
Apr 2021	7.17	−26.0%	9.69	9.69	6.50	14,567
Mar 2021	9.69	+71.5%	5.93	9.69	5.93	85,027
Feb 2021	5.65	+43.4%	3.75	5.65	3.75	13,969
Jan 2021	3.94	+9.4%	3.43	4.35	3.43	7,866
Dec 2020	3.60	−2.7%	3.52	3.86	3.35	1,972
Nov 2020	3.70	−5.1%	3.90	3.90	3.53	1,228
Oct 2020	3.90	+2.6%	3.99	4.05	3.61	3,642
Sep 2020	3.80	+11.8%	3.42	3.80	3.40	1,909
Aug 2020	3.40	+10.0%	2.94	3.57	2.83	5,745
Jul 2020	3.09	−0.3%	2.95	3.25	2.95	4,794
Jun 2020	3.10	−13.9%	3.70	3.70	3.10	723
May 2020	3.60	0.0%	3.60	3.60	3.60	112
Apr 2020	3.60	−8.9%	3.80	3.80	3.26	1,042
Mar 2020	3.95	−11.8%	4.50	4.60	3.95	1,078
Feb 2020	4.48	+15.8%	3.88	4.48	3.88	2,666
Jan 2020	3.87	−14.0%	4.50	4.50	3.81	5,719
Dec 2019	4.50	0.0%	4.50	4.73	4.29	7,366
Nov 2019	4.50	−4.9%	4.96	4.96	4.34	2,898
Oct 2019	4.73	−1.5%	4.81	4.85	4.19	1,704
Sep 2019	4.80	+15.7%	4.35	5.51	4.35	11,801
Aug 2019	4.15	+7.2%	4.06	4.15	3.78	732
Jul 2019	3.87	−11.2%	4.57	5.00	3.87	9,657
Jun 2019	4.36	−6.2%	4.65	4.65	3.44	33,126
May 2019	4.65	−23.6%	5.79	7.32	4.65	7,826
Apr 2019	6.09	+38.4%	4.40	7.11	4.40	10,818
Mar 2019	4.40	−4.1%	4.40	4.62	4.35	2,215
Feb 2019	4.59	+7.5%	4.20	4.59	3.99	1,785
Jan 2019	4.27	−10.3%	4.99	4.99	4.27	7,220
Dec 2018	4.76	−27.4%	6.24	6.24	4.76	3,900
Nov 2018	6.56	−9.1%	7.49	7.49	6.27	3,015
Oct 2018	7.22	−6.2%	7.70	7.70	6.65	1,424
Sep 2018	7.70	+29.4%	6.24	8.49	6.24	8,961
Aug 2018	5.95	+46.9%	4.25	5.95	4.25	9,730
Jul 2018	4.05	−42.1%	6.99	6.99	4.05	2,420
Jun 2018	7.00	−4.1%	7.66	8.43	7.00	3,761
May 2018	7.30	−5.1%	8.07	8.47	7.30	917
Apr 2018	7.69	+18.5%	6.17	7.71	6.13	3,103
Mar 2018	6.49	−32.3%	9.11	9.11	5.83	19,256
Feb 2018	9.58	−30.0%	13.00	13.00	9.58	8,570
Jan 2018	13.68	+15.9%	11.80	14.91	11.21	35,056
Dec 2017	11.80	−7.8%	12.20	13.90	11.80	16,147
Nov 2017	12.80	−1.3%	13.60	14.07	10.45	25,234
Oct 2017	12.97	−13.5%	15.65	15.65	11.40	20,215
Sep 2017	15.00	+7.1%	14.00	15.03	12.57	31,434
Aug 2017	14.00	−9.8%	15.55	15.55	12.25	17,033
Jul 2017	15.52	+34.4%	12.12	15.52	12.01	53,122
Jun 2017	11.55	+2.4%	11.84	13.20	11.08	13,319
May 2017	11.28	−14.5%	13.20	13.20	10.75	13,462
Apr 2017	13.20	+23.1%	11.25	13.20	11.25	8,701
Mar 2017	10.72	+29.3%	8.70	10.72	8.70	9,102
Feb 2017	8.29	+43.9%	6.04	8.29	6.04	16,732
Jan 2017	5.76	−14.0%	6.37	6.37	5.76	2,190
Dec 2016	6.70	−26.6%	8.70	8.70	6.70	1,957
Nov 2016	9.13	+29.9%	7.38	9.13	7.38	6,661
Oct 2016	7.03	+29.9%	5.16	7.03	5.16	4,058
Sep 2016	5.41	+38.7%	4.09	5.41	4.09	2,882
Aug 2016	3.90	−13.5%	4.51	4.51	3.55	1,001
Jul 2016	4.51	+14.8%	4.12	4.51	4.12	3,100
Jun 2016	3.93	+0.8%	4.00	4.00	3.75	601
May 2016	3.90	−13.3%	4.28	4.28	3.90	702
Apr 2016	4.50	−17.0%	5.15	5.15	4.50	833
Mar 2016	5.42	+3.8%	5.48	6.60	5.42	6,58,821
Feb 2016	5.22	+14.7%	4.75	5.22	4.52	2,481
Jan 2016	4.55	−13.8%	5.54	5.55	4.55	1,381
Dec 2015	5.28	+20.0%	4.40	5.28	4.39	4,818
Nov 2015	4.40	+27.5%	3.62	4.47	3.62	1,573
Oct 2015	3.45	+4.5%	3.31	3.45	3.15	500
Sep 2015	3.30	−6.0%	3.45	3.57	3.30	500
Aug 2015	3.51	+4.8%	3.51	3.82	3.51	2,395
Jul 2015	3.35	−12.8%	3.76	3.76	3.35	1,200
Jun 2015	3.84	−25.4%	5.01	5.01	3.84	6,295
May 2015	5.15	+2.6%	5.15	5.15	5.15	100
Apr 2015	5.02	+16.7%	4.15	5.26	4.15	1,900
Mar 2015	4.30	−27.7%	5.70	5.70	4.30	1,710
Feb 2015	5.95	−13.8%	6.56	6.56	5.95	860
Jan 2015	6.90	−10.4%	7.35	7.35	6.90	1,600
Dec 2014	7.70	0.0%	7.36	10.19	7.36	14,593
Nov 2014	7.70	−1.8%	7.50	8.45	7.14	86,275
Oct 2014	7.84	+18.8%	6.50	7.84	6.50	235
Sep 2014	6.60	−4.3%	7.03	7.34	6.60	4,48,361
Aug 2014	6.90	+19.0%	5.53	7.58	5.53	22,146
Jul 2014	5.80	+78.5%	3.41	6.01	3.40	8,008
Jun 2014	3.25	+18.2%	2.88	3.25	2.77	4,300
May 2014	2.75	+11.3%	2.59	2.75	2.50	624
Apr 2014	2.47	−11.8%	2.80	2.80	2.47	3,399
Mar 2014	2.80	−11.7%	3.02	3.02	2.65	3,724
Feb 2014	3.17	−25.9%	4.07	4.07	3.17	626
Jan 2014	4.28	−4.9%	4.28	4.28	4.28	10
Sep 2013	4.50	−2.2%	4.60	4.70	4.50	4,100
Aug 2013	4.60	−4.2%	4.60	4.60	4.60	200
Jul 2013	4.80	+20.6%	4.17	5.00	4.17	19,851
Jun 2013	3.98	+24.4%	3.35	3.98	3.35	1,100
Mar 2013	3.20	−7.2%	3.28	3.28	3.20	1,200
Jan 2013	3.45	−0.6%	3.30	3.45	3.14	3,339
Dec 2012	3.47	+31.4%	2.77	3.67	2.77	4,457
Nov 2012	2.64	−0.4%	2.55	2.64	2.20	16,104
Oct 2012	2.65	−7.3%	2.72	2.91	2.21	7,778
Sep 2012	2.86	−31.1%	3.95	3.95	2.48	4,148
Aug 2012	4.15	+3.0%	3.83	4.15	3.46	2,763
Jul 2012	4.03	+24.0%	3.26	4.24	2.94	3,114
Jun 2012	3.25	−22.8%	4.00	4.00	2.96	1,555
Apr 2012	4.21	+46.7%	3.01	4.21	2.87	18,03,300
Mar 2012	2.87	−8.9%	3.01	3.16	2.86	1,000
Feb 2012	3.15	+1.6%	3.15	3.25	3.15	1,200
Dec 2011	3.10	+0.6%	3.10	3.10	3.10	100
Nov 2011	3.08	−10.2%	3.40	3.40	3.08	2,900
Sep 2011	3.43	−13.4%	3.77	4.14	3.43	2,200
Aug 2011	3.96	−13.0%	4.77	4.77	3.96	1,300
Jul 2011	4.55	+0.7%	4.30	4.78	4.00	3,000
Jun 2011	4.52	−9.6%	4.76	4.76	4.31	2,600
May 2011	5.00	−4.4%	5.49	5.49	5.00	400
Apr 2011	5.23	−4.9%	5.23	5.23	5.23	100
Mar 2011	5.50	−0.4%	5.50	5.50	5.50	1,400
Jan 2011	5.52	+10.4%	5.00	6.10	4.76	4,600
Dec 2010	5.00	−21.0%	6.50	6.50	5.00	3,100
Nov 2010	6.33	−13.9%	7.00	7.00	6.33	600
Aug 2010	7.35	−14.6%	9.04	9.04	6.93	8,000
Jul 2010	8.61	−17.6%	9.95	10.00	8.20	4,300
Jun 2010	10.45	−44.8%	18.05	18.05	10.45	3,100
May 2010	18.93	+31.9%	15.06	22.22	15.06	5,600
Apr 2010	14.35	–	10.72	14.35	10.72	2,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	35.51	42.80	35.51	37.43	36.12	751
22 Oct 2026	39.00	39.00	38.00	39.00	38.88	121
21 Oct 2026	41.97	41.97	35.41	36.99	37.50	644
19 Oct 2026	41.99	41.99	39.00	39.00	–	3
16 Oct 2026	40.99	40.99	36.17	39.00	36.83	1,502
15 Oct 2026	39.99	39.99	38.05	38.99	38.21	531
14 Oct 2026	37.99	38.47	36.25	38.35	37.42	2,799
13 Oct 2026	35.30	37.98	35.00	36.25	35.37	3,366
12 Oct 2026	38.49	38.49	36.10	37.00	36.12	1,015
9 Oct 2026	39.49	39.49	35.79	35.81	35.90	105
8 Oct 2026	33.23	38.00	33.23	36.18	37.03	932
7 Oct 2026	39.99	39.99	35.02	35.27	36.62	1,173
6 Oct 2026	41.60	41.60	35.36	35.53	39.12	506
5 Oct 2026	42.30	42.30	38.90	38.90	–	5
1 Oct 2026	34.70	40.79	34.70	37.80	36.91	128
30 Sep 2026	41.30	41.30	37.00	37.01	37.21	806
29 Sep 2026	38.14	41.92	38.14	38.49	38.45	130
28 Sep 2026	41.92	41.92	35.00	38.92	36.87	1,250
25 Sep 2026	43.99	43.99	35.31	38.90	38.56	211
24 Sep 2026	38.00	38.00	34.00	38.00	37.54	997
23 Sep 2026	38.50	38.50	34.71	36.99	36.37	813
22 Sep 2026	38.00	42.95	35.41	38.02	36.80	771

Prices in ₹ per share as traded, not adjusted.