CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,114.35
+60.00 (1.96%)
At close: Aug 28, 2025
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3,089.80 | 3,148.00 | 3,039.90 | 3,114.35 | 3,114.35 | 1.96% | 12,841 |
| Aug 26, 2025 | 3,205.60 | 3,216.20 | 3,006.50 | 3,054.35 | 3,054.35 | -4.93% | 9,515 |
| Aug 25, 2025 | 3,197.05 | 3,265.00 | 3,175.60 | 3,212.85 | 3,212.85 | 0.71% | 9,442 |
| Aug 22, 2025 | 3,181.20 | 3,215.00 | 3,174.60 | 3,190.10 | 3,190.10 | 0.28% | 3,257 |
| Aug 21, 2025 | 3,202.05 | 3,235.00 | 3,170.00 | 3,181.20 | 3,181.20 | -0.44% | 3,091 |
| Aug 20, 2025 | 3,232.00 | 3,232.00 | 3,190.60 | 3,195.40 | 3,195.40 | -0.52% | 4,666 |
| Aug 19, 2025 | 3,234.50 | 3,256.45 | 3,197.00 | 3,212.15 | 3,212.15 | -0.69% | 6,127 |
| Aug 18, 2025 | 3,143.00 | 3,324.90 | 3,110.05 | 3,234.45 | 3,234.45 | 4.55% | 20,186 |
| Aug 14, 2025 | 3,165.30 | 3,172.95 | 3,083.90 | 3,093.75 | 3,093.75 | -2.01% | 1,968 |
| Aug 13, 2025 | 3,130.60 | 3,173.00 | 3,125.05 | 3,157.35 | 3,157.35 | 1.44% | 1,643 |
| Aug 12, 2025 | 3,111.00 | 3,155.55 | 3,093.80 | 3,112.60 | 3,112.60 | -0.04% | 4,348 |
| Aug 11, 2025 | 3,175.90 | 3,175.90 | 3,107.55 | 3,113.80 | 3,113.80 | -1.48% | 3,298 |
| Aug 8, 2025 | 3,190.00 | 3,202.00 | 3,140.00 | 3,160.60 | 3,160.60 | -1.62% | 4,244 |
| Aug 7, 2025 | 3,220.40 | 3,220.40 | 3,172.00 | 3,212.60 | 3,182.60 | -0.27% | 2,894 |
| Aug 6, 2025 | 3,222.15 | 3,240.00 | 3,169.65 | 3,221.45 | 3,191.37 | 1.05% | 5,005 |
| Aug 5, 2025 | 3,389.95 | 3,389.95 | 3,170.00 | 3,188.05 | 3,158.28 | -1.54% | 3,334 |
| Aug 4, 2025 | 3,187.00 | 3,258.15 | 3,136.05 | 3,237.85 | 3,207.61 | 0.31% | 5,569 |
| Aug 1, 2025 | 3,290.05 | 3,325.15 | 3,220.00 | 3,227.90 | 3,197.76 | -2.56% | 3,350 |
| Jul 31, 2025 | 3,389.40 | 3,415.00 | 3,302.20 | 3,312.70 | 3,281.77 | -2.45% | 5,508 |
| Jul 30, 2025 | 3,357.40 | 3,436.70 | 3,305.00 | 3,396.00 | 3,364.29 | 1.36% | 3,013 |
| Jul 29, 2025 | 3,301.05 | 3,357.40 | 3,282.85 | 3,350.30 | 3,319.01 | 0.93% | 3,518 |
| Jul 28, 2025 | 3,360.05 | 3,378.00 | 3,275.00 | 3,319.55 | 3,288.55 | -1.82% | 11,472 |
| Jul 25, 2025 | 3,361.50 | 3,410.40 | 3,320.00 | 3,381.10 | 3,349.53 | 1.09% | 64,955 |
| Jul 24, 2025 | 3,485.40 | 3,501.70 | 3,333.00 | 3,344.80 | 3,313.57 | -4.03% | 121,840 |
| Jul 23, 2025 | 3,500.00 | 3,524.15 | 3,468.50 | 3,485.35 | 3,452.80 | -0.25% | 5,212 |
| Jul 22, 2025 | 3,625.00 | 3,625.05 | 3,476.50 | 3,494.15 | 3,461.52 | -2.97% | 14,893 |
| Jul 21, 2025 | 3,780.00 | 3,780.00 | 3,525.00 | 3,601.15 | 3,567.52 | -5.92% | 32,155 |
| Jul 18, 2025 | 3,832.10 | 3,855.00 | 3,760.00 | 3,827.65 | 3,791.91 | -0.72% | 11,632 |
| Jul 17, 2025 | 3,900.15 | 3,945.55 | 3,830.25 | 3,855.25 | 3,819.25 | -0.49% | 10,040 |
| Jul 16, 2025 | 3,879.05 | 3,948.60 | 3,866.00 | 3,874.10 | 3,837.92 | -0.30% | 4,838 |
| Jul 15, 2025 | 3,970.40 | 4,048.95 | 3,857.80 | 3,885.70 | 3,849.41 | -0.56% | 9,899 |
| Jul 14, 2025 | 3,787.00 | 3,925.70 | 3,724.80 | 3,907.75 | 3,871.26 | 4.98% | 6,692 |
| Jul 11, 2025 | 3,800.40 | 3,808.65 | 3,705.35 | 3,722.55 | 3,687.79 | -1.88% | 2,848 |
| Jul 10, 2025 | 3,897.90 | 3,897.90 | 3,787.20 | 3,793.90 | 3,758.47 | -1.79% | 3,109 |
| Jul 9, 2025 | 3,818.95 | 3,896.90 | 3,772.60 | 3,863.15 | 3,827.08 | 1.31% | 10,979 |
| Jul 8, 2025 | 3,691.80 | 3,868.55 | 3,643.75 | 3,813.15 | 3,777.54 | 4.01% | 28,987 |
| Jul 7, 2025 | 3,581.85 | 3,689.80 | 3,581.85 | 3,666.15 | 3,631.92 | 1.60% | 1,425 |
| Jul 4, 2025 | 3,728.45 | 3,728.45 | 3,601.00 | 3,608.30 | 3,574.61 | -1.94% | 2,560 |
| Jul 3, 2025 | 3,660.75 | 3,726.40 | 3,656.00 | 3,679.75 | 3,645.39 | -0.43% | 3,741 |
| Jul 2, 2025 | 3,650.00 | 3,752.50 | 3,606.95 | 3,695.60 | 3,661.09 | 1.02% | 7,408 |
| Jul 1, 2025 | 3,699.15 | 3,730.60 | 3,649.25 | 3,658.35 | 3,624.19 | -0.70% | 2,395 |
| Jun 30, 2025 | 3,692.95 | 3,692.95 | 3,620.00 | 3,684.00 | 3,649.60 | 1.09% | 2,145 |
| Jun 27, 2025 | 3,575.05 | 3,689.55 | 3,575.05 | 3,644.25 | 3,610.22 | 2.06% | 6,562 |
| Jun 26, 2025 | 3,733.80 | 3,733.80 | 3,557.00 | 3,570.55 | 3,537.21 | -2.03% | 3,480 |
| Jun 25, 2025 | 3,565.00 | 3,722.65 | 3,565.00 | 3,644.60 | 3,610.57 | 2.42% | 3,969 |
| Jun 24, 2025 | 3,550.00 | 3,580.00 | 3,515.50 | 3,558.60 | 3,525.37 | 1.75% | 1,588 |
| Jun 23, 2025 | 3,502.90 | 3,527.45 | 3,461.60 | 3,497.40 | 3,464.74 | -0.89% | 1,669 |
| Jun 20, 2025 | 3,512.35 | 3,571.95 | 3,512.35 | 3,528.85 | 3,495.90 | -0.64% | 1,166 |
| Jun 19, 2025 | 3,619.95 | 3,626.75 | 3,530.00 | 3,551.55 | 3,518.39 | -1.46% | 1,223 |
| Jun 18, 2025 | 3,561.35 | 3,673.95 | 3,561.35 | 3,604.20 | 3,570.54 | 0.35% | 2,042 |