CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,715.75
-29.55 (-0.79%)
At close: Jan 23, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 3,706.35 | 3,965.10 | 3,706.35 | 3,927.55 | 3,927.55 | 4.94% | 18,242 |
| Dec 18, 2025 | 3,706.35 | 3,749.95 | 3,655.00 | 3,742.55 | 3,742.55 | 0.58% | 5,418 |
| Dec 17, 2025 | 3,776.10 | 3,791.60 | 3,712.90 | 3,721.05 | 3,721.05 | -1.47% | 2,855 |
| Dec 16, 2025 | 3,825.90 | 3,859.60 | 3,763.50 | 3,776.60 | 3,776.60 | -1.20% | 3,406 |
| Dec 15, 2025 | 3,732.65 | 3,830.00 | 3,703.00 | 3,822.65 | 3,822.65 | 2.43% | 7,985 |
| Dec 12, 2025 | 3,773.20 | 3,813.70 | 3,714.25 | 3,732.10 | 3,732.10 | -1.05% | 3,420 |
| Dec 11, 2025 | 3,848.75 | 3,848.75 | 3,749.95 | 3,771.60 | 3,771.60 | -0.64% | 1,102 |
| Dec 10, 2025 | 3,824.95 | 3,870.40 | 3,786.50 | 3,795.80 | 3,795.80 | -1.44% | 4,876 |
| Dec 9, 2025 | 3,898.25 | 3,898.25 | 3,710.40 | 3,851.45 | 3,851.45 | 0.50% | 3,705 |
| Dec 8, 2025 | 3,913.00 | 3,940.00 | 3,811.45 | 3,832.30 | 3,832.30 | -1.88% | 2,958 |
| 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 |