CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,312.70
-83.30 (-2.45%)
At close: Jul 31, 2025
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,290.05 | 3,325.15 | 3,220.00 | 3,227.90 | 3,227.90 | -2.56% | 3,350 |
| Jul 31, 2025 | 3,389.40 | 3,415.00 | 3,302.20 | 3,312.70 | 3,312.70 | -2.45% | 5,508 |
| Jul 30, 2025 | 3,357.40 | 3,436.70 | 3,305.00 | 3,396.00 | 3,396.00 | 1.36% | 3,013 |
| Jul 29, 2025 | 3,301.05 | 3,357.40 | 3,282.85 | 3,350.30 | 3,350.30 | 0.93% | 3,518 |
| Jul 28, 2025 | 3,360.05 | 3,378.00 | 3,275.00 | 3,319.55 | 3,319.55 | -1.82% | 11,472 |
| Jul 25, 2025 | 3,361.50 | 3,410.40 | 3,320.00 | 3,381.10 | 3,381.10 | 1.09% | 64,955 |
| Jul 24, 2025 | 3,485.40 | 3,501.70 | 3,333.00 | 3,344.80 | 3,344.80 | -4.03% | 121,840 |
| Jul 23, 2025 | 3,500.00 | 3,524.15 | 3,468.50 | 3,485.35 | 3,485.35 | -0.25% | 5,212 |
| Jul 22, 2025 | 3,625.00 | 3,625.05 | 3,476.50 | 3,494.15 | 3,494.15 | -2.97% | 14,893 |
| Jul 21, 2025 | 3,780.00 | 3,780.00 | 3,525.00 | 3,601.15 | 3,601.15 | -5.92% | 32,155 |
| Jul 18, 2025 | 3,832.10 | 3,855.00 | 3,760.00 | 3,827.65 | 3,827.65 | -0.72% | 11,632 |
| Jul 17, 2025 | 3,900.15 | 3,945.55 | 3,830.25 | 3,855.25 | 3,855.25 | -0.49% | 10,040 |
| Jul 16, 2025 | 3,879.05 | 3,948.60 | 3,866.00 | 3,874.10 | 3,874.10 | -0.30% | 4,838 |
| Jul 15, 2025 | 3,970.40 | 4,048.95 | 3,857.80 | 3,885.70 | 3,885.70 | -0.56% | 9,899 |
| Jul 14, 2025 | 3,787.00 | 3,925.70 | 3,724.80 | 3,907.75 | 3,907.75 | 4.98% | 6,692 |
| Jul 11, 2025 | 3,800.40 | 3,808.65 | 3,705.35 | 3,722.55 | 3,722.55 | -1.88% | 2,848 |
| Jul 10, 2025 | 3,897.90 | 3,897.90 | 3,787.20 | 3,793.90 | 3,793.90 | -1.79% | 3,109 |
| Jul 9, 2025 | 3,818.95 | 3,896.90 | 3,772.60 | 3,863.15 | 3,863.15 | 1.31% | 10,979 |
| Jul 8, 2025 | 3,691.80 | 3,868.55 | 3,643.75 | 3,813.15 | 3,813.15 | 4.01% | 28,987 |
| Jul 7, 2025 | 3,581.85 | 3,689.80 | 3,581.85 | 3,666.15 | 3,666.15 | 1.60% | 1,425 |
| Jul 4, 2025 | 3,728.45 | 3,728.45 | 3,601.00 | 3,608.30 | 3,608.30 | -1.94% | 2,560 |
| Jul 3, 2025 | 3,660.75 | 3,726.40 | 3,656.00 | 3,679.75 | 3,679.75 | -0.43% | 3,741 |
| Jul 2, 2025 | 3,650.00 | 3,752.50 | 3,606.95 | 3,695.60 | 3,695.60 | 1.02% | 7,408 |
| Jul 1, 2025 | 3,699.15 | 3,730.60 | 3,649.25 | 3,658.35 | 3,658.35 | -0.70% | 2,395 |
| Jun 30, 2025 | 3,692.95 | 3,692.95 | 3,620.00 | 3,684.00 | 3,684.00 | 1.09% | 2,145 |
| Jun 27, 2025 | 3,575.05 | 3,689.55 | 3,575.05 | 3,644.25 | 3,644.25 | 2.06% | 6,562 |
| Jun 26, 2025 | 3,733.80 | 3,733.80 | 3,557.00 | 3,570.55 | 3,570.55 | -2.03% | 3,480 |
| Jun 25, 2025 | 3,565.00 | 3,722.65 | 3,565.00 | 3,644.60 | 3,644.60 | 2.42% | 3,969 |
| Jun 24, 2025 | 3,550.00 | 3,580.00 | 3,515.50 | 3,558.60 | 3,558.60 | 1.75% | 1,588 |
| Jun 23, 2025 | 3,502.90 | 3,527.45 | 3,461.60 | 3,497.40 | 3,497.40 | -0.89% | 1,669 |
| Jun 20, 2025 | 3,512.35 | 3,571.95 | 3,512.35 | 3,528.85 | 3,528.85 | -0.64% | 1,166 |
| Jun 19, 2025 | 3,619.95 | 3,626.75 | 3,530.00 | 3,551.55 | 3,551.55 | -1.46% | 1,223 |
| Jun 18, 2025 | 3,561.35 | 3,673.95 | 3,561.35 | 3,604.20 | 3,604.20 | 0.35% | 2,042 |
| Jun 17, 2025 | 3,640.85 | 3,651.55 | 3,581.00 | 3,591.70 | 3,591.70 | -1.31% | 2,947 |
| Jun 16, 2025 | 3,620.60 | 3,715.95 | 3,620.60 | 3,639.50 | 3,639.50 | -1.91% | 3,167 |
| Jun 13, 2025 | 3,749.95 | 3,789.95 | 3,682.30 | 3,710.35 | 3,710.35 | -1.18% | 2,825 |
| Jun 12, 2025 | 3,860.15 | 3,870.10 | 3,747.25 | 3,754.65 | 3,754.65 | -2.55% | 4,453 |
| Jun 11, 2025 | 3,897.95 | 3,897.95 | 3,820.35 | 3,853.05 | 3,853.05 | 0.12% | 2,027 |
| Jun 10, 2025 | 3,846.95 | 3,892.30 | 3,720.00 | 3,848.30 | 3,848.30 | 1.35% | 7,593 |
| Jun 9, 2025 | 3,800.35 | 3,835.00 | 3,753.70 | 3,797.20 | 3,797.20 | -0.08% | 7,181 |
| Jun 6, 2025 | 3,710.00 | 3,817.60 | 3,671.90 | 3,800.35 | 3,800.35 | 2.50% | 3,051 |
| Jun 5, 2025 | 3,686.95 | 3,743.95 | 3,648.60 | 3,707.50 | 3,707.50 | 2.44% | 3,806 |
| Jun 4, 2025 | 3,698.65 | 3,722.75 | 3,606.90 | 3,619.15 | 3,619.15 | -0.91% | 3,948 |
| Jun 3, 2025 | 3,825.00 | 3,825.00 | 3,602.95 | 3,652.25 | 3,652.25 | -2.46% | 11,526 |
| Jun 2, 2025 | 3,837.75 | 3,837.75 | 3,729.20 | 3,744.25 | 3,744.25 | -0.88% | 2,731 |
| May 30, 2025 | 3,726.55 | 3,836.00 | 3,726.55 | 3,777.45 | 3,777.45 | 1.31% | 7,143 |
| May 29, 2025 | 3,859.55 | 3,859.55 | 3,700.05 | 3,728.55 | 3,728.55 | -0.26% | 6,907 |
| May 28, 2025 | 3,739.65 | 3,833.65 | 3,730.00 | 3,738.20 | 3,738.20 | 0.08% | 4,639 |
| May 27, 2025 | 3,745.00 | 3,792.80 | 3,720.05 | 3,735.10 | 3,735.10 | -0.03% | 4,342 |
| May 26, 2025 | 3,808.95 | 3,826.30 | 3,725.00 | 3,736.35 | 3,736.35 | -1.28% | 3,932 |