CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,547.90
+97.30 (2.82%)
At close: Mar 25, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3,450.60 | 3,481.75 | 3,379.00 | 3,450.60 | 3,450.60 | 1.65% | 6,172 |
| Mar 23, 2026 | 3,499.35 | 3,499.35 | 3,360.60 | 3,394.55 | 3,394.55 | -4.03% | 3,321 |
| Mar 20, 2026 | 3,463.00 | 3,559.00 | 3,463.00 | 3,537.05 | 3,537.05 | 1.55% | 6,252 |
| Mar 19, 2026 | 3,495.30 | 3,506.65 | 3,458.00 | 3,482.90 | 3,482.90 | -2.00% | 1,900 |
| Mar 18, 2026 | 3,415.35 | 3,565.00 | 3,415.35 | 3,554.05 | 3,554.05 | 4.08% | 6,957 |
| Mar 17, 2026 | 3,493.10 | 3,493.10 | 3,388.00 | 3,414.80 | 3,414.80 | 0.19% | 5,098 |
| Mar 16, 2026 | 3,462.50 | 3,540.00 | 3,352.00 | 3,408.40 | 3,408.40 | -1.56% | 12,572 |
| Mar 13, 2026 | 3,715.10 | 3,742.00 | 3,436.10 | 3,462.40 | 3,462.40 | -9.35% | 27,087 |
| Mar 12, 2026 | 3,550.85 | 3,900.00 | 3,453.50 | 3,819.45 | 3,819.45 | 7.50% | 19,627 |
| Mar 11, 2026 | 3,409.20 | 3,585.00 | 3,390.00 | 3,552.95 | 3,552.95 | 4.22% | 13,753 |
| Mar 10, 2026 | 3,385.40 | 3,429.80 | 3,346.70 | 3,409.15 | 3,409.15 | 2.81% | 4,206 |
| Mar 9, 2026 | 3,350.35 | 3,352.00 | 3,253.50 | 3,315.95 | 3,315.95 | -4.10% | 7,339 |
| Mar 6, 2026 | 3,400.05 | 3,483.80 | 3,381.05 | 3,457.75 | 3,457.75 | 1.39% | 4,050 |
| Mar 5, 2026 | 3,286.00 | 3,435.00 | 3,286.00 | 3,410.30 | 3,410.30 | 3.83% | 26,399 |
| 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 |