Skip to main content
CEAT Limited (NSE:CEATLTD)
India flag India · Delayed Price · Currency is INR
3,316.80
-141.00 (-4.08%)
Mar 9, 2026, 3:29 PM IST

CEAT Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,362.203,362.203,254.003,316.803,316.80-4.08%107,865
Mar 6, 20263,398.003,488.803,383.703,457.803,457.801.33%111,067
Mar 5, 20263,338.703,434.703,293.903,412.403,412.403.98%139,642
Mar 4, 20263,366.003,420.003,260.003,281.703,281.70-5.14%145,120
Mar 2, 20263,132.803,485.003,132.803,459.603,459.60-2.03%153,595
Feb 27, 20263,729.903,729.903,508.503,531.403,531.40-4.63%192,119
Feb 26, 20263,749.603,801.903,671.103,702.903,702.90-1.25%113,147
Feb 25, 20263,752.603,822.003,712.203,749.703,749.700.71%97,952
Feb 24, 20263,770.003,781.403,680.303,723.103,723.10-1.25%63,274
Feb 23, 20263,796.003,833.003,750.003,770.103,770.10-0.62%54,911
Feb 20, 20263,800.003,826.903,763.003,793.803,793.80-0.27%46,988
Feb 19, 20263,878.903,919.503,770.503,804.103,804.10-1.85%50,436
Feb 18, 20263,914.803,921.903,865.603,875.703,875.70-0.14%69,507
Feb 17, 20263,890.003,928.903,845.003,881.203,881.200.45%73,262
Feb 16, 20263,964.003,964.003,840.503,864.003,864.00-2.55%93,025
Feb 13, 20263,987.004,044.203,917.603,965.303,965.30-0.57%217,124
Feb 12, 20264,065.604,066.103,972.003,988.003,988.00-1.91%62,838
Feb 11, 20264,035.004,128.304,026.804,065.604,065.601.47%225,030
Feb 10, 20264,049.004,105.003,987.104,006.704,006.70-0.22%157,441
Feb 9, 20263,975.004,039.903,928.004,015.604,015.602.32%289,391
Feb 6, 20263,877.103,978.003,851.503,924.403,924.401.19%100,262
Feb 5, 20263,909.703,938.603,853.903,878.103,878.10-0.81%34,663
Feb 4, 20263,880.703,977.003,850.803,909.703,909.700.75%108,133
Feb 3, 20263,852.003,897.003,782.803,880.703,880.703.71%152,099
Feb 2, 20263,699.203,747.003,651.003,742.003,742.000.42%61,431
Feb 1, 20263,750.003,808.003,700.003,726.503,726.50-0.94%51,925
Jan 30, 20263,634.003,765.603,607.803,761.803,761.803.36%112,793
Jan 29, 20263,661.503,701.903,615.003,639.603,639.60-1.55%71,305
Jan 28, 20263,710.003,734.903,660.003,696.903,696.90-0.07%65,608
Jan 27, 20263,708.003,747.003,661.003,699.603,699.60-0.50%78,943
Jan 23, 20263,756.203,762.003,687.103,718.203,718.20-0.55%134,863
Jan 22, 20263,614.903,773.003,585.303,738.803,738.805.46%310,671
Jan 21, 20263,720.003,726.603,500.803,545.103,545.10-4.49%397,613
Jan 20, 20263,920.003,980.003,601.003,711.603,711.60-4.42%661,025
Jan 19, 20263,775.003,917.903,771.303,883.103,883.102.36%192,478
Jan 16, 20263,845.003,850.003,780.203,793.403,793.40-0.93%80,929
Jan 14, 20263,852.103,893.203,805.803,829.203,829.20-0.59%83,930
Jan 13, 20263,767.003,864.003,763.003,852.103,852.102.26%127,151
Jan 12, 20263,728.603,776.303,670.003,767.003,767.001.03%102,450
Jan 9, 20263,840.003,873.903,715.103,728.603,728.60-3.17%111,390
Jan 8, 20263,785.803,970.003,781.703,850.603,850.601.77%414,776
Jan 7, 20263,766.103,800.003,735.003,783.603,783.600.46%123,036
Jan 6, 20263,811.903,815.403,722.503,766.103,766.10-1.06%113,996
Jan 5, 20263,877.103,885.003,800.003,806.303,806.30-2.08%61,820
Jan 2, 20263,782.603,900.003,774.003,887.203,887.202.98%96,298
Jan 1, 20263,820.003,839.003,755.003,774.703,774.70-0.99%61,940
Dec 31, 20253,725.803,828.003,712.503,812.603,812.602.95%75,723
Dec 30, 20253,824.203,833.603,623.203,703.503,703.50-3.16%293,052
Dec 29, 20253,857.803,879.903,803.403,824.203,824.20-0.87%46,628
Dec 26, 20253,875.003,894.703,825.503,857.803,857.80-0.52%57,903
Dec 24, 20253,926.003,926.003,860.003,878.003,878.00-0.65%48,066
Dec 23, 20253,931.603,954.603,872.403,903.203,903.20-0.75%136,179
Dec 22, 20253,933.103,960.003,858.303,932.803,932.800.03%124,935
Dec 19, 20253,739.703,966.003,731.003,931.703,931.705.03%416,926
Dec 18, 20253,720.003,753.703,655.203,743.303,743.300.62%57,468
Dec 17, 20253,776.403,795.603,710.103,720.103,720.10-1.49%38,894
Dec 16, 20253,825.903,859.803,758.003,776.403,776.40-1.23%59,749
Dec 15, 20253,750.003,834.503,704.003,823.503,823.502.49%101,084
Dec 12, 20253,809.203,811.103,716.503,730.503,730.50-1.08%60,506
Dec 11, 20253,806.003,816.903,743.103,771.203,771.20-0.75%48,844
Dec 10, 20253,816.103,874.603,785.003,799.703,799.70-1.29%49,143
Dec 9, 20253,839.903,867.403,709.303,849.403,849.400.43%97,343
Dec 8, 20253,919.603,934.903,811.903,833.003,833.00-1.89%63,754
Dec 5, 20253,888.703,925.003,863.103,906.903,906.900.47%65,559
Dec 4, 20253,965.003,975.303,862.203,888.703,888.70-2.36%111,734
Dec 3, 20253,932.903,995.003,861.003,982.703,982.701.89%305,998
Dec 2, 20253,841.003,924.003,837.203,909.003,909.001.78%99,853
Dec 1, 20253,859.903,940.003,831.303,840.603,840.60-0.17%84,055
Nov 28, 20253,868.903,898.803,840.003,847.003,847.00-0.58%44,467
Nov 27, 20253,894.003,909.803,855.003,869.603,869.60-0.48%55,597
Nov 26, 20253,899.003,899.003,856.903,888.203,888.200.40%53,261
Nov 25, 20253,813.503,885.003,813.503,872.903,872.901.57%82,136
Nov 24, 20253,887.103,919.903,783.603,813.003,813.00-1.67%121,155
Nov 21, 20253,877.503,943.203,856.103,877.803,877.800.01%82,649
Nov 20, 20253,895.003,928.003,863.403,877.503,877.50-0.44%66,586
Nov 19, 20253,895.803,938.003,876.503,894.603,894.600.23%93,284
Nov 18, 20254,057.704,058.603,854.903,885.603,885.60-3.34%132,412
Nov 17, 20254,022.904,095.003,995.904,019.904,019.900.84%105,749
Nov 14, 20254,024.004,074.203,965.103,986.403,986.40-0.47%125,679
Nov 13, 20254,090.004,148.303,967.604,005.104,005.10-1.62%167,942
Nov 12, 20254,128.004,128.104,018.004,071.004,071.00-0.40%109,062
Nov 11, 20254,114.804,149.004,059.004,087.304,087.30-0.67%78,952
Nov 10, 20254,036.004,136.004,010.004,114.804,114.802.21%196,621
Nov 7, 20253,955.104,060.003,903.504,026.004,026.001.40%145,749
Nov 6, 20254,008.004,055.603,942.003,970.603,970.60-0.82%145,835
Nov 4, 20254,051.904,199.003,979.604,003.404,003.40-0.63%394,953
Nov 3, 20254,056.004,132.004,021.004,028.704,028.70-0.10%131,244
Oct 31, 20254,105.804,153.804,013.504,032.704,032.70-1.74%276,048
Oct 30, 20254,034.004,165.004,004.804,104.104,104.102.22%347,632
Oct 29, 20254,109.004,109.903,940.004,014.804,014.80-1.58%188,608
Oct 28, 20254,103.904,148.604,051.804,079.204,079.200.66%335,746
Oct 27, 20254,141.004,215.704,019.904,052.604,052.60-2.13%373,358
Oct 24, 20254,262.504,299.004,111.704,140.904,140.90-3.76%508,539
Oct 23, 20254,250.104,438.004,236.004,302.704,302.700.30%1,520,402
Oct 21, 20254,179.104,350.604,122.904,289.704,289.702.04%974,786
Oct 20, 20253,758.004,255.003,728.704,203.904,203.9012.63%4,416,756
Oct 17, 20253,710.003,775.003,655.903,732.403,732.400.90%507,244
Oct 16, 20253,580.003,722.003,555.503,699.003,699.004.04%256,624
Oct 15, 20253,473.103,569.003,445.503,555.303,555.302.37%86,889
Oct 14, 20253,599.003,604.003,455.003,473.103,473.10-2.95%103,881