CEAT Limited (BOM:500878)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,894.00 | 3,920.75 | 3,865.00 | 3,905.70 | 3,905.70 | 0.49% | 1,520 |
| Dec 4, 2025 | 3,920.25 | 3,978.80 | 3,865.85 | 3,886.70 | 3,886.70 | -2.43% | 5,075 |
| Dec 3, 2025 | 3,912.10 | 3,991.10 | 3,860.00 | 3,983.60 | 3,983.60 | 1.93% | 6,872 |
| Dec 2, 2025 | 3,869.75 | 3,919.80 | 3,839.05 | 3,908.00 | 3,908.00 | 1.78% | 4,401 |
| Dec 1, 2025 | 3,846.05 | 3,937.20 | 3,835.00 | 3,839.50 | 3,839.50 | -0.27% | 7,659 |
| Nov 28, 2025 | 3,850.75 | 3,900.00 | 3,841.30 | 3,849.90 | 3,849.90 | -0.39% | 1,116 |
| Nov 27, 2025 | 3,855.45 | 3,909.10 | 3,855.45 | 3,865.05 | 3,865.05 | -0.53% | 1,414 |
| Nov 26, 2025 | 3,882.40 | 3,894.40 | 3,860.00 | 3,885.45 | 3,885.45 | 0.08% | 5,103 |
| Nov 25, 2025 | 3,811.00 | 3,900.35 | 3,811.00 | 3,882.20 | 3,882.20 | 1.87% | 4,247 |
| Nov 24, 2025 | 3,890.00 | 3,913.20 | 3,786.60 | 3,811.00 | 3,811.00 | -1.88% | 6,508 |
| Nov 21, 2025 | 3,876.35 | 3,942.20 | 3,858.00 | 3,884.10 | 3,884.10 | 0.20% | 2,902 |
| Nov 20, 2025 | 3,894.60 | 3,930.70 | 3,868.00 | 3,876.35 | 3,876.35 | -0.40% | 4,189 |
| Nov 19, 2025 | 3,891.05 | 3,934.95 | 3,877.65 | 3,892.00 | 3,892.00 | 0.20% | 5,319 |
| Nov 18, 2025 | 4,050.15 | 4,050.15 | 3,862.00 | 3,884.10 | 3,884.10 | -3.53% | 16,567 |
| Nov 17, 2025 | 4,000.80 | 4,097.70 | 3,995.10 | 4,026.25 | 4,026.25 | 1.05% | 5,594 |
| Nov 14, 2025 | 4,010.60 | 4,070.90 | 3,970.00 | 3,984.30 | 3,984.30 | -0.65% | 14,337 |
| Nov 13, 2025 | 4,090.00 | 4,144.00 | 3,975.00 | 4,010.20 | 4,010.20 | -1.51% | 11,136 |
| Nov 12, 2025 | 4,124.95 | 4,124.95 | 4,019.00 | 4,071.80 | 4,071.80 | -0.36% | 10,945 |
| Nov 11, 2025 | 4,071.15 | 4,149.00 | 4,057.20 | 4,086.65 | 4,086.65 | -0.73% | 9,979 |
| Nov 10, 2025 | 4,034.90 | 4,131.40 | 4,012.00 | 4,116.70 | 4,116.70 | 2.27% | 8,200 |
| Nov 7, 2025 | 3,950.55 | 4,056.60 | 3,902.45 | 4,025.35 | 4,025.35 | 0.76% | 11,298 |
| Nov 6, 2025 | 4,027.95 | 4,055.95 | 3,940.40 | 3,994.95 | 3,994.95 | -0.20% | 10,845 |
| Nov 4, 2025 | 4,032.00 | 4,198.20 | 3,977.50 | 4,003.10 | 4,003.10 | -0.69% | 19,329 |
| Nov 3, 2025 | 4,078.15 | 4,134.05 | 4,022.40 | 4,030.85 | 4,030.85 | 0.01% | 4,490 |
| Oct 31, 2025 | 4,088.65 | 4,153.05 | 4,015.00 | 4,030.25 | 4,030.25 | -1.76% | 12,109 |
| Oct 30, 2025 | 4,048.25 | 4,166.70 | 4,011.05 | 4,102.65 | 4,102.65 | 2.26% | 11,970 |
| Oct 29, 2025 | 4,090.20 | 4,092.70 | 3,940.00 | 4,011.85 | 4,011.85 | -1.59% | 9,125 |
| Oct 28, 2025 | 4,099.90 | 4,150.00 | 4,052.00 | 4,076.60 | 4,076.60 | 0.57% | 18,558 |
| Oct 27, 2025 | 4,145.50 | 4,216.25 | 4,022.00 | 4,053.55 | 4,053.55 | -2.22% | 20,717 |
| Oct 24, 2025 | 4,266.30 | 4,293.00 | 4,115.00 | 4,145.50 | 4,145.50 | -3.63% | 29,394 |
| Oct 23, 2025 | 4,287.80 | 4,431.60 | 4,232.70 | 4,301.75 | 4,301.75 | 0.32% | 110,706 |
| Oct 21, 2025 | 4,194.95 | 4,345.90 | 4,112.40 | 4,288.15 | 4,288.15 | 2.06% | 154,012 |
| Oct 20, 2025 | 3,730.00 | 4,251.70 | 3,730.00 | 4,201.55 | 4,201.55 | 12.55% | 286,795 |
| Oct 17, 2025 | 3,695.25 | 3,772.75 | 3,663.30 | 3,733.10 | 3,733.10 | 0.95% | 19,785 |
| Oct 16, 2025 | 3,588.65 | 3,721.00 | 3,561.60 | 3,698.05 | 3,698.05 | 4.22% | 11,939 |
| Oct 15, 2025 | 3,473.80 | 3,567.45 | 3,443.10 | 3,548.30 | 3,548.30 | 2.14% | 5,634 |
| Oct 14, 2025 | 3,574.95 | 3,602.45 | 3,455.00 | 3,473.80 | 3,473.80 | -2.82% | 2,544 |
| Oct 13, 2025 | 3,540.00 | 3,589.00 | 3,505.30 | 3,574.70 | 3,574.70 | 1.09% | 3,754 |
| Oct 10, 2025 | 3,486.95 | 3,567.00 | 3,486.95 | 3,536.20 | 3,536.20 | 1.01% | 2,774 |
| Oct 9, 2025 | 3,509.85 | 3,517.45 | 3,471.45 | 3,500.80 | 3,500.80 | -0.26% | 3,263 |
| Oct 8, 2025 | 3,416.10 | 3,559.95 | 3,416.10 | 3,509.85 | 3,509.85 | 1.28% | 4,494 |
| Oct 7, 2025 | 3,465.55 | 3,491.00 | 3,451.20 | 3,465.60 | 3,465.60 | -0.12% | 1,760 |
| Oct 6, 2025 | 3,514.00 | 3,514.00 | 3,436.00 | 3,469.75 | 3,469.75 | -1.18% | 3,536 |
| Oct 3, 2025 | 3,524.20 | 3,524.20 | 3,469.65 | 3,511.25 | 3,511.25 | 0.68% | 3,161 |
| Oct 1, 2025 | 3,458.00 | 3,495.00 | 3,361.25 | 3,487.65 | 3,487.65 | 3.03% | 8,653 |
| Sep 30, 2025 | 3,391.05 | 3,446.20 | 3,356.00 | 3,385.20 | 3,385.20 | 0.89% | 4,924 |
| Sep 29, 2025 | 3,399.55 | 3,417.50 | 3,341.00 | 3,355.35 | 3,355.35 | -1.27% | 2,085 |
| Sep 26, 2025 | 3,400.10 | 3,443.45 | 3,376.20 | 3,398.55 | 3,398.55 | -1.51% | 2,005 |
| Sep 25, 2025 | 3,440.00 | 3,481.00 | 3,411.20 | 3,450.65 | 3,450.65 | -0.04% | 3,380 |
| Sep 24, 2025 | 3,474.60 | 3,504.30 | 3,429.15 | 3,452.00 | 3,452.00 | -0.63% | 5,549 |