CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,284.45
-174.55 (-5.05%)
At close: Mar 4, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3,350.00 | 3,420.80 | 3,270.00 | 3,284.45 | 3,284.45 | -5.05% | 7,379 |
| Mar 2, 2026 | 3,299.15 | 3,481.05 | 3,284.40 | 3,459.00 | 3,459.00 | -2.04% | 8,270 |
| Feb 27, 2026 | 3,705.05 | 3,705.05 | 3,510.00 | 3,531.00 | 3,531.00 | -4.63% | 6,038 |
| Feb 26, 2026 | 3,766.25 | 3,770.60 | 3,671.00 | 3,702.60 | 3,702.60 | -1.20% | 2,607 |
| Feb 25, 2026 | 3,782.95 | 3,820.00 | 3,720.85 | 3,747.60 | 3,747.60 | 0.58% | 4,223 |
| Feb 24, 2026 | 3,768.50 | 3,783.90 | 3,683.05 | 3,726.10 | 3,726.10 | -1.12% | 2,314 |
| Feb 23, 2026 | 3,792.15 | 3,829.45 | 3,750.00 | 3,768.45 | 3,768.45 | -0.62% | 1,671 |
| Feb 20, 2026 | 3,761.00 | 3,825.05 | 3,761.00 | 3,792.15 | 3,792.15 | -0.37% | 5,768 |
| Feb 19, 2026 | 3,880.55 | 3,920.00 | 3,772.10 | 3,806.25 | 3,806.25 | -1.91% | 3,884 |
| Feb 18, 2026 | 3,954.80 | 3,954.80 | 3,869.25 | 3,880.55 | 3,880.55 | 0.05% | 26,770 |
| Feb 17, 2026 | 3,864.65 | 3,924.90 | 3,845.00 | 3,878.65 | 3,878.65 | 0.47% | 2,761 |
| Feb 16, 2026 | 3,962.00 | 3,962.00 | 3,838.65 | 3,860.55 | 3,860.55 | -2.55% | 13,554 |
| Feb 13, 2026 | 3,985.00 | 4,040.50 | 3,917.35 | 3,961.55 | 3,961.55 | -0.49% | 4,444 |
| Feb 12, 2026 | 4,098.25 | 4,098.25 | 3,966.40 | 3,980.95 | 3,980.95 | -2.08% | 3,376 |
| Feb 11, 2026 | 4,046.00 | 4,126.00 | 4,030.30 | 4,065.55 | 4,065.55 | 1.50% | 12,420 |
| Feb 10, 2026 | 4,017.45 | 4,107.55 | 3,990.40 | 4,005.35 | 4,005.35 | -0.23% | 6,773 |
| Feb 9, 2026 | 3,993.95 | 4,041.65 | 3,930.00 | 4,014.60 | 4,014.60 | 2.36% | 21,809 |
| Feb 6, 2026 | 3,884.55 | 3,976.65 | 3,864.40 | 3,921.85 | 3,921.85 | 1.33% | 3,439 |
| Feb 5, 2026 | 3,930.90 | 3,948.50 | 3,856.40 | 3,870.20 | 3,870.20 | -0.91% | 1,610 |
| Feb 4, 2026 | 3,812.15 | 3,970.00 | 3,812.15 | 3,905.55 | 3,905.55 | 0.51% | 7,464 |
| Feb 3, 2026 | 3,879.25 | 3,895.00 | 3,790.40 | 3,885.60 | 3,885.60 | 3.88% | 6,067 |
| Feb 2, 2026 | 3,734.15 | 3,748.00 | 3,647.40 | 3,740.45 | 3,740.45 | 0.14% | 3,763 |
| Feb 1, 2026 | 3,711.95 | 3,803.75 | 3,705.00 | 3,735.10 | 3,735.10 | -0.67% | 2,373 |
| Jan 30, 2026 | 3,642.30 | 3,765.00 | 3,609.55 | 3,760.20 | 3,760.20 | 3.24% | 9,018 |
| Jan 29, 2026 | 3,678.40 | 3,700.00 | 3,614.45 | 3,642.30 | 3,642.30 | -1.45% | 3,315 |
| Jan 28, 2026 | 3,733.05 | 3,734.00 | 3,660.85 | 3,696.00 | 3,696.00 | -0.12% | 5,228 |
| Jan 27, 2026 | 3,708.60 | 3,749.30 | 3,657.65 | 3,700.50 | 3,700.50 | -0.41% | 3,742 |
| Jan 23, 2026 | 3,745.50 | 3,753.50 | 3,683.85 | 3,715.75 | 3,715.75 | -0.79% | 6,697 |
| Jan 22, 2026 | 3,600.05 | 3,766.65 | 3,593.00 | 3,745.30 | 3,745.30 | 5.49% | 16,659 |
| Jan 21, 2026 | 3,712.70 | 3,719.90 | 3,502.40 | 3,550.30 | 3,550.30 | -4.37% | 26,028 |
| Jan 20, 2026 | 3,928.00 | 3,980.40 | 3,637.00 | 3,712.65 | 3,712.65 | -4.35% | 25,077 |
| Jan 19, 2026 | 3,780.30 | 3,913.45 | 3,780.30 | 3,881.55 | 3,881.55 | 2.33% | 5,433 |
| Jan 16, 2026 | 3,830.35 | 3,860.65 | 3,780.65 | 3,793.25 | 3,793.25 | -0.87% | 4,552 |
| Jan 14, 2026 | 3,852.00 | 3,890.00 | 3,806.00 | 3,826.35 | 3,826.35 | -0.73% | 4,278 |
| Jan 13, 2026 | 3,741.20 | 3,860.00 | 3,741.20 | 3,854.65 | 3,854.65 | 2.33% | 3,306 |
| Jan 12, 2026 | 3,720.85 | 3,775.00 | 3,668.00 | 3,766.80 | 3,766.80 | 1.02% | 7,582 |
| Jan 9, 2026 | 3,845.25 | 3,872.05 | 3,717.35 | 3,728.60 | 3,728.60 | -3.03% | 3,915 |
| Jan 8, 2026 | 3,781.70 | 3,972.95 | 3,781.70 | 3,845.25 | 3,845.25 | 1.68% | 19,308 |
| Jan 7, 2026 | 3,766.00 | 3,798.00 | 3,736.65 | 3,781.70 | 3,781.70 | 0.45% | 2,256 |
| Jan 6, 2026 | 3,805.35 | 3,809.80 | 3,725.65 | 3,764.90 | 3,764.90 | -1.05% | 4,160 |
| Jan 5, 2026 | 3,883.95 | 3,883.95 | 3,800.00 | 3,804.90 | 3,804.90 | -2.23% | 5,091 |
| Jan 2, 2026 | 3,774.60 | 3,902.30 | 3,774.50 | 3,891.85 | 3,891.85 | 3.11% | 6,295 |
| Jan 1, 2026 | 3,827.95 | 3,835.40 | 3,760.00 | 3,774.50 | 3,774.50 | -1.14% | 3,230 |
| Dec 31, 2025 | 3,719.00 | 3,828.35 | 3,719.00 | 3,818.15 | 3,818.15 | 2.98% | 5,756 |
| Dec 30, 2025 | 3,826.30 | 3,828.15 | 3,624.95 | 3,707.70 | 3,707.70 | -3.17% | 15,447 |
| Dec 29, 2025 | 3,869.10 | 3,874.95 | 3,801.10 | 3,828.90 | 3,828.90 | -0.64% | 2,350 |
| Dec 26, 2025 | 3,898.00 | 3,898.00 | 3,830.00 | 3,853.45 | 3,853.45 | -0.65% | 4,267 |
| Dec 24, 2025 | 3,902.45 | 3,923.55 | 3,864.10 | 3,878.55 | 3,878.55 | -0.61% | 2,819 |
| Dec 23, 2025 | 3,949.00 | 3,954.50 | 3,873.40 | 3,902.20 | 3,902.20 | -0.64% | 5,465 |
| Dec 22, 2025 | 3,989.95 | 3,989.95 | 3,861.50 | 3,927.15 | 3,927.15 | -0.01% | 4,048 |