Skip to main content
CEAT Limited (BOM:500878)
India flag India · Delayed Price · Currency is INR
3,621.50
+104.25 (2.96%)
At close: Apr 29, 2026

CEAT Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,583.753,589.653,490.003,517.253,517.25-0.53%5,219
Apr 27, 20263,524.503,575.053,477.003,535.953,535.951.71%8,757
Apr 24, 20263,710.003,710.003,462.503,476.503,476.50-6.12%27,319
Apr 23, 20263,787.603,787.603,700.053,703.303,703.30-2.23%1,944
Apr 22, 20263,793.503,847.003,767.353,787.603,787.60-0.36%4,535
Apr 21, 20263,836.753,878.003,793.803,801.403,801.400.12%2,916
Apr 20, 20263,774.603,822.403,673.553,796.753,796.752.24%5,472
Apr 17, 20263,769.553,785.003,671.853,713.553,713.550.35%9,898
Apr 16, 20263,627.003,718.903,612.403,700.653,700.652.13%3,576
Apr 15, 20263,687.853,707.253,618.103,623.353,623.351.47%4,105
Apr 13, 20263,462.603,612.503,462.603,570.853,570.85-1.89%39,502
Apr 10, 20263,569.953,661.253,544.353,639.653,639.652.76%46,284
Apr 9, 20263,541.003,583.003,472.453,541.853,541.85-7,283
Apr 8, 20263,555.153,618.803,512.553,541.953,541.954.46%5,332
Apr 7, 20263,353.953,405.003,304.053,390.603,390.601.32%3,646
Apr 6, 20263,429.253,429.253,300.003,346.503,346.50-0.52%2,943
Apr 2, 20263,312.753,382.003,266.353,364.053,364.05-0.64%4,620
Apr 1, 20263,499.753,499.753,331.653,385.803,385.804.42%7,014
Mar 30, 20263,356.303,445.353,225.853,242.353,242.35-6.59%11,778
Mar 27, 20263,506.303,551.453,401.503,471.153,471.15-2.16%9,080
Mar 25, 20263,488.053,571.003,472.403,547.903,547.902.82%2,181
Mar 24, 20263,450.603,481.753,379.003,450.603,450.601.65%6,172
Mar 23, 20263,499.353,499.353,360.603,394.553,394.55-4.03%3,321
Mar 20, 20263,463.003,559.003,463.003,537.053,537.051.55%6,252
Mar 19, 20263,495.303,506.653,458.003,482.903,482.90-2.00%1,900
Mar 18, 20263,415.353,565.003,415.353,554.053,554.054.08%6,957
Mar 17, 20263,493.103,493.103,388.003,414.803,414.800.19%5,098
Mar 16, 20263,462.503,540.003,352.003,408.403,408.40-1.56%12,572
Mar 13, 20263,715.103,742.003,436.103,462.403,462.40-9.35%27,087
Mar 12, 20263,550.853,900.003,453.503,819.453,819.457.50%19,627
Mar 11, 20263,409.203,585.003,390.003,552.953,552.954.22%13,753
Mar 10, 20263,385.403,429.803,346.703,409.153,409.152.81%4,206
Mar 9, 20263,350.353,352.003,253.503,315.953,315.95-4.10%7,339
Mar 6, 20263,400.053,483.803,381.053,457.753,457.751.39%4,050
Mar 5, 20263,286.003,435.003,286.003,410.303,410.303.83%26,399
Mar 4, 20263,350.003,420.803,270.003,284.453,284.45-5.05%7,379
Mar 2, 20263,299.153,481.053,284.403,459.003,459.00-2.04%8,270
Feb 27, 20263,705.053,705.053,510.003,531.003,531.00-4.63%6,038
Feb 26, 20263,766.253,770.603,671.003,702.603,702.60-1.20%2,607
Feb 25, 20263,782.953,820.003,720.853,747.603,747.600.58%4,223
Feb 24, 20263,768.503,783.903,683.053,726.103,726.10-1.12%2,314
Feb 23, 20263,792.153,829.453,750.003,768.453,768.45-0.62%1,671
Feb 20, 20263,761.003,825.053,761.003,792.153,792.15-0.37%5,768
Feb 19, 20263,880.553,920.003,772.103,806.253,806.25-1.91%3,884
Feb 18, 20263,954.803,954.803,869.253,880.553,880.550.05%26,770
Feb 17, 20263,864.653,924.903,845.003,878.653,878.650.47%2,761
Feb 16, 20263,962.003,962.003,838.653,860.553,860.55-2.55%13,554
Feb 13, 20263,985.004,040.503,917.353,961.553,961.55-0.49%4,444
Feb 12, 20264,098.254,098.253,966.403,980.953,980.95-2.08%3,376
Feb 11, 20264,046.004,126.004,030.304,065.554,065.551.50%12,420
Feb 10, 20264,017.454,107.553,990.404,005.354,005.35-0.23%6,773
Feb 9, 20263,993.954,041.653,930.004,014.604,014.602.36%21,809
Feb 6, 20263,884.553,976.653,864.403,921.853,921.851.33%3,439
Feb 5, 20263,930.903,948.503,856.403,870.203,870.20-0.91%1,610
Feb 4, 20263,812.153,970.003,812.153,905.553,905.550.51%7,464
Feb 3, 20263,879.253,895.003,790.403,885.603,885.603.88%6,067
Feb 2, 20263,734.153,748.003,647.403,740.453,740.450.14%3,763
Feb 1, 20263,711.953,803.753,705.003,735.103,735.10-0.67%2,373
Jan 30, 20263,642.303,765.003,609.553,760.203,760.203.24%9,018
Jan 29, 20263,678.403,700.003,614.453,642.303,642.30-1.45%3,315
Jan 28, 20263,733.053,734.003,660.853,696.003,696.00-0.12%5,228
Jan 27, 20263,708.603,749.303,657.653,700.503,700.50-0.41%3,742
Jan 23, 20263,745.503,753.503,683.853,715.753,715.75-0.79%6,697
Jan 22, 20263,600.053,766.653,593.003,745.303,745.305.49%16,659
Jan 21, 20263,712.703,719.903,502.403,550.303,550.30-4.37%26,028
Jan 20, 20263,928.003,980.403,637.003,712.653,712.65-4.35%25,077
Jan 19, 20263,780.303,913.453,780.303,881.553,881.552.33%5,433
Jan 16, 20263,830.353,860.653,780.653,793.253,793.25-0.87%4,552
Jan 14, 20263,852.003,890.003,806.003,826.353,826.35-0.73%4,278
Jan 13, 20263,741.203,860.003,741.203,854.653,854.652.33%3,306
Jan 12, 20263,720.853,775.003,668.003,766.803,766.801.02%7,582
Jan 9, 20263,845.253,872.053,717.353,728.603,728.60-3.03%3,915
Jan 8, 20263,781.703,972.953,781.703,845.253,845.251.68%19,308
Jan 7, 20263,766.003,798.003,736.653,781.703,781.700.45%2,256
Jan 6, 20263,805.353,809.803,725.653,764.903,764.90-1.05%4,160
Jan 5, 20263,883.953,883.953,800.003,804.903,804.90-2.23%5,091
Jan 2, 20263,774.603,902.303,774.503,891.853,891.853.11%6,295
Jan 1, 20263,827.953,835.403,760.003,774.503,774.50-1.14%3,230
Dec 31, 20253,719.003,828.353,719.003,818.153,818.152.98%5,756
Dec 30, 20253,826.303,828.153,624.953,707.703,707.70-3.17%15,447
Dec 29, 20253,869.103,874.953,801.103,828.903,828.90-0.64%2,350
Dec 26, 20253,898.003,898.003,830.003,853.453,853.45-0.65%4,267
Dec 24, 20253,902.453,923.553,864.103,878.553,878.55-0.61%2,819
Dec 23, 20253,949.003,954.503,873.403,902.203,902.20-0.64%5,465
Dec 22, 20253,989.953,989.953,861.503,927.153,927.15-0.01%4,048
Dec 19, 20253,706.353,965.103,706.353,927.553,927.554.94%18,242
Dec 18, 20253,706.353,749.953,655.003,742.553,742.550.58%5,418
Dec 17, 20253,776.103,791.603,712.903,721.053,721.05-1.47%2,855
Dec 16, 20253,825.903,859.603,763.503,776.603,776.60-1.20%3,406
Dec 15, 20253,732.653,830.003,703.003,822.653,822.652.43%7,985
Dec 12, 20253,773.203,813.703,714.253,732.103,732.10-1.05%3,420
Dec 11, 20253,848.753,848.753,749.953,771.603,771.60-0.64%1,102
Dec 10, 20253,824.953,870.403,786.503,795.803,795.80-1.44%4,876
Dec 9, 20253,898.253,898.253,710.403,851.453,851.450.50%3,705
Dec 8, 20253,913.003,940.003,811.453,832.303,832.30-1.88%2,958
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