CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,438.45
+7.90 (0.23%)
At close: Sep 18, 2025
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3,440.00 | 3,442.60 | 3,375.20 | 3,391.40 | 3,391.40 | -1.37% | 3,955 |
| Sep 18, 2025 | 3,426.05 | 3,450.00 | 3,410.00 | 3,438.45 | 3,438.45 | 0.23% | 3,964 |
| Sep 17, 2025 | 3,445.00 | 3,499.00 | 3,420.00 | 3,430.55 | 3,430.55 | -0.41% | 4,392 |
| Sep 16, 2025 | 3,369.95 | 3,453.25 | 3,317.10 | 3,444.75 | 3,444.75 | 3.01% | 10,615 |
| Sep 15, 2025 | 3,313.45 | 3,360.00 | 3,283.10 | 3,344.15 | 3,344.15 | 1.91% | 5,258 |
| Sep 12, 2025 | 3,338.60 | 3,338.60 | 3,271.55 | 3,281.45 | 3,281.45 | -0.64% | 2,123 |
| Sep 11, 2025 | 3,403.95 | 3,403.95 | 3,294.60 | 3,302.75 | 3,302.75 | -2.23% | 3,486 |
| Sep 10, 2025 | 3,424.00 | 3,424.00 | 3,350.00 | 3,377.95 | 3,377.95 | 0.06% | 2,475 |
| Sep 9, 2025 | 3,416.90 | 3,416.90 | 3,343.05 | 3,375.95 | 3,375.95 | -0.22% | 2,149 |
| Sep 8, 2025 | 3,360.70 | 3,424.00 | 3,357.05 | 3,383.30 | 3,383.30 | 0.96% | 7,992 |
| Sep 5, 2025 | 3,374.85 | 3,374.85 | 3,303.10 | 3,351.25 | 3,351.25 | 0.27% | 2,478 |
| Sep 4, 2025 | 3,440.00 | 3,450.00 | 3,324.00 | 3,342.15 | 3,342.15 | 0.60% | 14,907 |
| Sep 3, 2025 | 3,377.10 | 3,377.10 | 3,282.00 | 3,322.35 | 3,322.35 | -1.62% | 10,318 |
| Sep 2, 2025 | 3,208.20 | 3,397.50 | 3,208.20 | 3,377.10 | 3,377.10 | 5.40% | 33,034 |
| Sep 1, 2025 | 3,199.95 | 3,211.20 | 3,129.00 | 3,204.10 | 3,204.10 | 2.38% | 2,977 |
| Aug 29, 2025 | 3,111.30 | 3,142.60 | 3,074.95 | 3,129.70 | 3,129.70 | 0.49% | 8,101 |
| 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 |