Skip to main content
CEAT Limited (NSE:CEATLTD)
India flag India · Delayed Price · Currency is INR
3,760.00
+243.30 (6.92%)
Apr 29, 2026, 10:50 AM IST

CEAT Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,570.003,596.703,484.803,516.703,516.70-0.52%177,088
Apr 27, 20263,489.903,577.903,480.203,535.203,535.201.70%96,378
Apr 24, 20263,706.103,706.303,465.003,476.203,476.20-6.22%148,997
Apr 23, 20263,779.903,779.903,700.603,706.603,706.60-2.17%37,390
Apr 22, 20263,790.003,848.703,774.003,788.703,788.70-0.31%79,889
Apr 21, 20263,837.403,879.003,789.003,800.503,800.500.03%79,905
Apr 20, 20263,718.903,820.003,675.603,799.403,799.402.24%141,541
Apr 17, 20263,699.003,789.003,671.003,716.103,716.100.50%89,165
Apr 16, 20263,662.003,720.003,611.103,697.503,697.501.99%98,983
Apr 15, 20263,699.003,710.203,617.003,625.303,625.301.40%73,731
Apr 13, 20263,517.803,614.203,514.303,575.103,575.10-1.72%78,237
Apr 10, 20263,565.403,662.003,550.003,637.603,637.602.64%98,830
Apr 9, 20263,540.003,584.903,476.403,544.003,544.000.06%114,108
Apr 8, 20263,581.703,618.103,511.003,541.803,541.804.39%113,475
Apr 7, 20263,345.503,405.303,302.503,393.003,393.001.37%114,646
Apr 6, 20263,370.003,380.003,300.003,347.103,347.10-0.63%88,617
Apr 2, 20263,326.003,385.003,266.003,368.303,368.30-0.52%61,380
Apr 1, 20263,390.003,400.003,328.303,385.803,385.804.42%64,651
Mar 30, 20263,432.403,445.003,230.003,242.503,242.50-6.36%120,969
Mar 27, 20263,500.203,533.003,404.403,462.903,462.90-2.43%101,914
Mar 25, 20263,492.003,575.003,465.303,549.103,549.102.82%67,145
Mar 24, 20263,488.003,488.003,374.803,451.703,451.701.93%75,256
Mar 23, 20263,477.903,487.803,360.003,386.403,386.40-4.27%98,765
Mar 20, 20263,512.803,559.003,471.603,537.503,537.501.63%87,882
Mar 19, 20263,457.203,507.003,457.203,480.603,480.60-2.10%74,652
Mar 18, 20263,440.003,575.003,422.003,555.403,555.404.13%120,828
Mar 17, 20263,440.003,442.003,386.003,414.303,414.300.07%64,850
Mar 16, 20263,471.903,540.003,350.103,412.003,412.00-1.69%281,978
Mar 13, 20263,745.003,745.003,453.503,470.503,470.50-8.83%415,432
Mar 12, 20263,509.003,899.003,454.503,806.503,806.507.13%530,229
Mar 11, 20263,416.103,585.003,390.603,553.303,553.304.35%195,821
Mar 10, 20263,400.003,433.003,333.303,405.103,405.102.66%97,667
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