CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,561.25
-24.15 (-0.67%)
At close: Aug 21, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,639.25 | 3,639.25 | 3,550.10 | 3,561.25 | 3,561.25 | -0.67% | 3,635 |
| Aug 20, 2026 | 3,550.00 | 3,602.15 | 3,540.00 | 3,585.40 | 3,585.40 | 1.36% | 3,642 |
| Aug 19, 2026 | 3,602.00 | 3,604.90 | 3,525.40 | 3,537.35 | 3,537.35 | -1.74% | 2,557 |
| Aug 18, 2026 | 3,608.00 | 3,637.15 | 3,593.80 | 3,599.95 | 3,599.95 | -0.22% | 2,417 |
| Aug 17, 2026 | 3,709.95 | 3,709.95 | 3,596.35 | 3,607.95 | 3,607.95 | -2.18% | 4,359 |
| Aug 14, 2026 | 3,719.70 | 3,719.70 | 3,665.25 | 3,688.25 | 3,688.25 | -0.23% | 4,537 |
| Aug 13, 2026 | 3,769.40 | 3,769.40 | 3,681.20 | 3,696.80 | 3,696.80 | -0.67% | 4,341 |
| Aug 12, 2026 | 3,720.05 | 3,769.20 | 3,705.80 | 3,721.70 | 3,721.70 | -0.86% | 5,009 |
| Aug 11, 2026 | 3,796.00 | 3,816.60 | 3,729.90 | 3,753.85 | 3,753.85 | -0.92% | 7,152 |
| Aug 10, 2026 | 3,703.35 | 3,798.90 | 3,672.35 | 3,788.55 | 3,788.55 | 1.75% | 16,391 |
| Aug 7, 2026 | 3,731.95 | 3,763.00 | 3,689.15 | 3,723.25 | 3,723.25 | -0.68% | 3,484 |
| Aug 6, 2026 | 3,710.00 | 3,772.00 | 3,669.00 | 3,748.60 | 3,748.60 | 1.24% | 3,868 |
| Aug 5, 2026 | 3,616.80 | 3,791.40 | 3,616.80 | 3,702.85 | 3,702.85 | 2.52% | 24,819 |
| Aug 4, 2026 | 3,560.00 | 3,620.00 | 3,525.00 | 3,611.95 | 3,611.95 | 2.04% | 5,478 |
| Aug 3, 2026 | 3,465.00 | 3,560.40 | 3,454.00 | 3,539.90 | 3,539.90 | 3.20% | 28,593 |
| Jul 31, 2026 | 3,465.50 | 3,465.50 | 3,412.35 | 3,430.00 | 3,430.00 | 0.05% | 1,843 |
| Jul 30, 2026 | 3,456.85 | 3,521.05 | 3,417.85 | 3,463.15 | 3,428.15 | 1.04% | 7,557 |
| Jul 29, 2026 | 3,439.25 | 3,459.45 | 3,407.55 | 3,427.45 | 3,392.81 | 0.82% | 21,843 |
| Jul 28, 2026 | 3,357.05 | 3,407.00 | 3,357.05 | 3,399.60 | 3,365.24 | 0.86% | 6,014 |
| Jul 27, 2026 | 3,350.15 | 3,390.00 | 3,350.15 | 3,370.50 | 3,336.44 | 1.35% | 3,287 |
| Jul 24, 2026 | 3,342.75 | 3,351.20 | 3,311.00 | 3,325.45 | 3,291.84 | -0.56% | 9,477 |
| Jul 23, 2026 | 3,340.00 | 3,379.80 | 3,310.05 | 3,344.15 | 3,310.35 | -0.06% | 7,261 |
| Jul 22, 2026 | 3,435.70 | 3,435.70 | 3,338.00 | 3,346.00 | 3,312.18 | -1.79% | 5,822 |
| Jul 21, 2026 | 3,410.15 | 3,435.00 | 3,381.05 | 3,406.95 | 3,372.52 | - | 7,479 |
| Jul 20, 2026 | 3,550.10 | 3,565.20 | 3,393.30 | 3,406.80 | 3,372.37 | -4.04% | 221,395 |
| Jul 17, 2026 | 3,493.80 | 3,655.45 | 3,473.05 | 3,550.10 | 3,514.22 | -7.29% | 56,068 |
| Jul 16, 2026 | 3,789.50 | 3,862.00 | 3,781.45 | 3,829.30 | 3,790.60 | 0.91% | 9,079 |
| Jul 15, 2026 | 3,731.45 | 3,815.90 | 3,682.05 | 3,794.80 | 3,756.45 | 2.00% | 17,472 |
| Jul 14, 2026 | 3,816.30 | 3,816.30 | 3,696.50 | 3,720.50 | 3,682.90 | -3.71% | 6,145 |
| Jul 13, 2026 | 3,815.25 | 3,906.00 | 3,794.85 | 3,863.85 | 3,824.80 | 0.03% | 35,720 |
| Jul 10, 2026 | 3,904.80 | 3,987.80 | 3,832.95 | 3,862.70 | 3,823.66 | -1.17% | 6,029 |
| Jul 9, 2026 | 3,859.00 | 3,948.25 | 3,837.90 | 3,908.35 | 3,868.85 | 1.38% | 6,158 |
| Jul 8, 2026 | 3,880.00 | 3,981.70 | 3,806.45 | 3,855.00 | 3,816.04 | -1.52% | 22,295 |
| Jul 7, 2026 | 3,773.85 | 3,968.00 | 3,773.85 | 3,914.50 | 3,874.94 | 2.85% | 44,761 |
| Jul 6, 2026 | 3,766.20 | 3,865.40 | 3,753.00 | 3,805.85 | 3,767.39 | 0.25% | 8,378 |
| Jul 3, 2026 | 3,830.00 | 3,843.00 | 3,760.05 | 3,796.35 | 3,757.98 | -0.33% | 19,359 |
| Jul 2, 2026 | 3,638.25 | 3,830.00 | 3,638.25 | 3,809.05 | 3,770.55 | 4.79% | 50,485 |
| Jul 1, 2026 | 3,485.15 | 3,649.50 | 3,467.95 | 3,634.95 | 3,598.21 | 4.43% | 93,392 |
| Jun 30, 2026 | 3,386.35 | 3,492.40 | 3,386.35 | 3,480.80 | 3,445.62 | 2.52% | 7,040 |
| Jun 29, 2026 | 3,520.75 | 3,520.75 | 3,382.10 | 3,395.30 | 3,360.99 | -2.70% | 7,166 |
| Jun 25, 2026 | 3,460.35 | 3,550.00 | 3,460.35 | 3,489.45 | 3,454.18 | 1.08% | 11,483 |
| Jun 24, 2026 | 3,499.35 | 3,499.35 | 3,441.00 | 3,452.05 | 3,417.16 | -1.36% | 4,000 |
| Jun 23, 2026 | 3,514.25 | 3,529.95 | 3,491.40 | 3,499.70 | 3,464.33 | -0.44% | 9,433 |
| Jun 22, 2026 | 3,489.60 | 3,542.00 | 3,463.00 | 3,515.00 | 3,479.48 | 2.17% | 16,086 |
| Jun 19, 2026 | 3,461.85 | 3,499.00 | 3,415.55 | 3,440.20 | 3,405.43 | -1.52% | 8,755 |
| Jun 18, 2026 | 3,514.05 | 3,514.05 | 3,453.00 | 3,493.25 | 3,457.95 | 0.23% | 5,963 |
| Jun 17, 2026 | 3,465.50 | 3,500.00 | 3,438.95 | 3,485.30 | 3,450.08 | 1.86% | 7,783 |
| Jun 16, 2026 | 3,494.65 | 3,494.65 | 3,380.45 | 3,421.75 | 3,387.17 | -0.95% | 9,976 |
| Jun 15, 2026 | 3,441.65 | 3,471.00 | 3,400.00 | 3,454.70 | 3,419.79 | 3.64% | 21,994 |
| Jun 12, 2026 | 3,188.50 | 3,353.65 | 3,188.50 | 3,333.50 | 3,299.81 | 5.90% | 12,058 |