Skip to main content
CEAT Limited (BOM:500878)
India flag India · Delayed Price · Currency is INR
3,905.70
+19.00 (0.49%)
At close: Dec 5, 2025

CEAT Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,894.003,920.753,865.003,905.703,905.700.49%1,520
Dec 4, 20253,920.253,978.803,865.853,886.703,886.70-2.43%5,075
Dec 3, 20253,912.103,991.103,860.003,983.603,983.601.93%6,872
Dec 2, 20253,869.753,919.803,839.053,908.003,908.001.78%4,401
Dec 1, 20253,846.053,937.203,835.003,839.503,839.50-0.27%7,659
Nov 28, 20253,850.753,900.003,841.303,849.903,849.90-0.39%1,116
Nov 27, 20253,855.453,909.103,855.453,865.053,865.05-0.53%1,414
Nov 26, 20253,882.403,894.403,860.003,885.453,885.450.08%5,103
Nov 25, 20253,811.003,900.353,811.003,882.203,882.201.87%4,247
Nov 24, 20253,890.003,913.203,786.603,811.003,811.00-1.88%6,508
Nov 21, 20253,876.353,942.203,858.003,884.103,884.100.20%2,902
Nov 20, 20253,894.603,930.703,868.003,876.353,876.35-0.40%4,189
Nov 19, 20253,891.053,934.953,877.653,892.003,892.000.20%5,319
Nov 18, 20254,050.154,050.153,862.003,884.103,884.10-3.53%16,567
Nov 17, 20254,000.804,097.703,995.104,026.254,026.251.05%5,594
Nov 14, 20254,010.604,070.903,970.003,984.303,984.30-0.65%14,337
Nov 13, 20254,090.004,144.003,975.004,010.204,010.20-1.51%11,136
Nov 12, 20254,124.954,124.954,019.004,071.804,071.80-0.36%10,945
Nov 11, 20254,071.154,149.004,057.204,086.654,086.65-0.73%9,979
Nov 10, 20254,034.904,131.404,012.004,116.704,116.702.27%8,200
Nov 7, 20253,950.554,056.603,902.454,025.354,025.350.76%11,298
Nov 6, 20254,027.954,055.953,940.403,994.953,994.95-0.20%10,845
Nov 4, 20254,032.004,198.203,977.504,003.104,003.10-0.69%19,329
Nov 3, 20254,078.154,134.054,022.404,030.854,030.850.01%4,490
Oct 31, 20254,088.654,153.054,015.004,030.254,030.25-1.76%12,109
Oct 30, 20254,048.254,166.704,011.054,102.654,102.652.26%11,970
Oct 29, 20254,090.204,092.703,940.004,011.854,011.85-1.59%9,125
Oct 28, 20254,099.904,150.004,052.004,076.604,076.600.57%18,558
Oct 27, 20254,145.504,216.254,022.004,053.554,053.55-2.22%20,717
Oct 24, 20254,266.304,293.004,115.004,145.504,145.50-3.63%29,394
Oct 23, 20254,287.804,431.604,232.704,301.754,301.750.32%110,706
Oct 21, 20254,194.954,345.904,112.404,288.154,288.152.06%154,012
Oct 20, 20253,730.004,251.703,730.004,201.554,201.5512.55%286,795
Oct 17, 20253,695.253,772.753,663.303,733.103,733.100.95%19,785
Oct 16, 20253,588.653,721.003,561.603,698.053,698.054.22%11,939
Oct 15, 20253,473.803,567.453,443.103,548.303,548.302.14%5,634
Oct 14, 20253,574.953,602.453,455.003,473.803,473.80-2.82%2,544
Oct 13, 20253,540.003,589.003,505.303,574.703,574.701.09%3,754
Oct 10, 20253,486.953,567.003,486.953,536.203,536.201.01%2,774
Oct 9, 20253,509.853,517.453,471.453,500.803,500.80-0.26%3,263
Oct 8, 20253,416.103,559.953,416.103,509.853,509.851.28%4,494
Oct 7, 20253,465.553,491.003,451.203,465.603,465.60-0.12%1,760
Oct 6, 20253,514.003,514.003,436.003,469.753,469.75-1.18%3,536
Oct 3, 20253,524.203,524.203,469.653,511.253,511.250.68%3,161
Oct 1, 20253,458.003,495.003,361.253,487.653,487.653.03%8,653
Sep 30, 20253,391.053,446.203,356.003,385.203,385.200.89%4,924
Sep 29, 20253,399.553,417.503,341.003,355.353,355.35-1.27%2,085
Sep 26, 20253,400.103,443.453,376.203,398.553,398.55-1.51%2,005
Sep 25, 20253,440.003,481.003,411.203,450.653,450.65-0.04%3,380
Sep 24, 20253,474.603,504.303,429.153,452.003,452.00-0.63%5,549
Sep 23, 20253,490.003,580.003,460.303,473.903,473.900.08%17,951
Sep 22, 20253,418.453,485.253,389.003,470.953,470.952.35%6,619
Sep 19, 20253,440.003,442.603,375.203,391.403,391.40-1.37%3,955
Sep 18, 20253,426.053,450.003,410.003,438.453,438.450.23%3,964
Sep 17, 20253,445.003,499.003,420.003,430.553,430.55-0.41%4,392
Sep 16, 20253,369.953,453.253,317.103,444.753,444.753.01%10,615
Sep 15, 20253,313.453,360.003,283.103,344.153,344.151.91%5,258
Sep 12, 20253,338.603,338.603,271.553,281.453,281.45-0.64%2,123
Sep 11, 20253,403.953,403.953,294.603,302.753,302.75-2.23%3,486
Sep 10, 20253,424.003,424.003,350.003,377.953,377.950.06%2,475
Sep 9, 20253,416.903,416.903,343.053,375.953,375.95-0.22%2,149
Sep 8, 20253,360.703,424.003,357.053,383.303,383.300.96%7,992
Sep 5, 20253,374.853,374.853,303.103,351.253,351.250.27%2,478
Sep 4, 20253,440.003,450.003,324.003,342.153,342.150.60%14,907
Sep 3, 20253,377.103,377.103,282.003,322.353,322.35-1.62%10,318
Sep 2, 20253,208.203,397.503,208.203,377.103,377.105.40%33,034
Sep 1, 20253,199.953,211.203,129.003,204.103,204.102.38%2,977
Aug 29, 20253,111.303,142.603,074.953,129.703,129.700.49%8,101
Aug 28, 20253,089.803,148.003,039.903,114.353,114.351.96%12,841
Aug 26, 20253,205.603,216.203,006.503,054.353,054.35-4.93%9,515
Aug 25, 20253,197.053,265.003,175.603,212.853,212.850.71%9,442
Aug 22, 20253,181.203,215.003,174.603,190.103,190.100.28%3,257
Aug 21, 20253,202.053,235.003,170.003,181.203,181.20-0.44%3,091
Aug 20, 20253,232.003,232.003,190.603,195.403,195.40-0.52%4,666
Aug 19, 20253,234.503,256.453,197.003,212.153,212.15-0.69%6,127
Aug 18, 20253,143.003,324.903,110.053,234.453,234.454.55%20,186
Aug 14, 20253,165.303,172.953,083.903,093.753,093.75-2.01%1,968
Aug 13, 20253,130.603,173.003,125.053,157.353,157.351.44%1,643
Aug 12, 20253,111.003,155.553,093.803,112.603,112.60-0.04%4,348
Aug 11, 20253,175.903,175.903,107.553,113.803,113.80-1.48%3,298
Aug 8, 20253,190.003,202.003,140.003,160.603,160.60-1.62%4,244
Aug 7, 20253,220.403,220.403,172.003,212.603,182.60-0.27%2,894
Aug 6, 20253,222.153,240.003,169.653,221.453,191.371.05%5,005
Aug 5, 20253,389.953,389.953,170.003,188.053,158.28-1.54%3,334
Aug 4, 20253,187.003,258.153,136.053,237.853,207.610.31%5,569
Aug 1, 20253,290.053,325.153,220.003,227.903,197.76-2.56%3,350
Jul 31, 20253,389.403,415.003,302.203,312.703,281.77-2.45%5,508
Jul 30, 20253,357.403,436.703,305.003,396.003,364.291.36%3,013
Jul 29, 20253,301.053,357.403,282.853,350.303,319.010.93%3,518
Jul 28, 20253,360.053,378.003,275.003,319.553,288.55-1.82%11,472
Jul 25, 20253,361.503,410.403,320.003,381.103,349.531.09%64,955
Jul 24, 20253,485.403,501.703,333.003,344.803,313.57-4.03%121,840
Jul 23, 20253,500.003,524.153,468.503,485.353,452.80-0.25%5,212
Jul 22, 20253,625.003,625.053,476.503,494.153,461.52-2.97%14,893
Jul 21, 20253,780.003,780.003,525.003,601.153,567.52-5.92%32,155
Jul 18, 20253,832.103,855.003,760.003,827.653,791.91-0.72%11,632
Jul 17, 20253,900.153,945.553,830.253,855.253,819.25-0.49%10,040
Jul 16, 20253,879.053,948.603,866.003,874.103,837.92-0.30%4,838
Jul 15, 20253,970.404,048.953,857.803,885.703,849.41-0.56%9,899
Jul 14, 20253,787.003,925.703,724.803,907.753,871.264.98%6,692