Skip to main content
logo
CEAT Limited (BOM:500878)
India flag India · Delayed Price · Currency is INR
3,774.50
-43.65 (-1.14%)
At close: Jan 1, 2026

CEAT Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20253,719.003,828.353,719.003,818.153,818.152.98%5,756
Dec 30, 20253,826.303,828.153,624.953,707.703,707.70-3.17%15,447
Dec 29, 20253,869.103,874.953,801.103,828.903,828.90-0.64%2,350
Dec 26, 20253,898.003,898.003,830.003,853.453,853.45-0.65%4,267
Dec 24, 20253,902.453,923.553,864.103,878.553,878.55-0.61%2,819
Dec 23, 20253,949.003,954.503,873.403,902.203,902.20-0.64%5,465
Dec 22, 20253,989.953,989.953,861.503,927.153,927.15-0.01%4,048
Dec 19, 20253,706.353,965.103,706.353,927.553,927.554.94%18,242
Dec 18, 20253,706.353,749.953,655.003,742.553,742.550.58%5,418
Dec 17, 20253,776.103,791.603,712.903,721.053,721.05-1.47%2,855
Dec 16, 20253,825.903,859.603,763.503,776.603,776.60-1.20%3,406
Dec 15, 20253,732.653,830.003,703.003,822.653,822.652.43%7,985
Dec 12, 20253,773.203,813.703,714.253,732.103,732.10-1.05%3,420
Dec 11, 20253,848.753,848.753,749.953,771.603,771.60-0.64%1,102
Dec 10, 20253,824.953,870.403,786.503,795.803,795.80-1.44%4,876
Dec 9, 20253,898.253,898.253,710.403,851.453,851.450.50%3,705
Dec 8, 20253,913.003,940.003,811.453,832.303,832.30-1.88%2,958
Dec 5, 20253,894.003,920.753,865.003,905.703,905.700.49%1,520
Dec 4, 20253,920.253,978.803,865.853,886.703,886.70-2.43%5,075
Dec 3, 20253,912.103,991.103,860.003,983.603,983.601.93%6,872
Dec 2, 20253,869.753,919.803,839.053,908.003,908.001.78%4,401
Dec 1, 20253,846.053,937.203,835.003,839.503,839.50-0.27%7,659
Nov 28, 20253,850.753,900.003,841.303,849.903,849.90-0.39%1,116
Nov 27, 20253,855.453,909.103,855.453,865.053,865.05-0.53%1,414
Nov 26, 20253,882.403,894.403,860.003,885.453,885.450.08%5,103
Nov 25, 20253,811.003,900.353,811.003,882.203,882.201.87%4,247
Nov 24, 20253,890.003,913.203,786.603,811.003,811.00-1.88%6,508
Nov 21, 20253,876.353,942.203,858.003,884.103,884.100.20%2,902
Nov 20, 20253,894.603,930.703,868.003,876.353,876.35-0.40%4,189
Nov 19, 20253,891.053,934.953,877.653,892.003,892.000.20%5,319
Nov 18, 20254,050.154,050.153,862.003,884.103,884.10-3.53%16,567
Nov 17, 20254,000.804,097.703,995.104,026.254,026.251.05%5,594
Nov 14, 20254,010.604,070.903,970.003,984.303,984.30-0.65%14,337
Nov 13, 20254,090.004,144.003,975.004,010.204,010.20-1.51%11,136
Nov 12, 20254,124.954,124.954,019.004,071.804,071.80-0.36%10,945
Nov 11, 20254,071.154,149.004,057.204,086.654,086.65-0.73%9,979
Nov 10, 20254,034.904,131.404,012.004,116.704,116.702.27%8,200
Nov 7, 20253,950.554,056.603,902.454,025.354,025.350.76%11,298
Nov 6, 20254,027.954,055.953,940.403,994.953,994.95-0.20%10,845
Nov 4, 20254,032.004,198.203,977.504,003.104,003.10-0.69%19,329
Nov 3, 20254,078.154,134.054,022.404,030.854,030.850.01%4,490
Oct 31, 20254,088.654,153.054,015.004,030.254,030.25-1.76%12,109
Oct 30, 20254,048.254,166.704,011.054,102.654,102.652.26%11,970
Oct 29, 20254,090.204,092.703,940.004,011.854,011.85-1.59%9,125
Oct 28, 20254,099.904,150.004,052.004,076.604,076.600.57%18,558
Oct 27, 20254,145.504,216.254,022.004,053.554,053.55-2.22%20,717
Oct 24, 20254,266.304,293.004,115.004,145.504,145.50-3.63%29,394
Oct 23, 20254,287.804,431.604,232.704,301.754,301.750.32%110,706
Oct 21, 20254,194.954,345.904,112.404,288.154,288.152.06%154,012
Oct 20, 20253,730.004,251.703,730.004,201.554,201.5512.55%286,795