CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,287.05
+21.55 (0.66%)
At close: Oct 1, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,264.20 | 3,299.55 | 3,200.00 | 3,287.05 | 3,287.05 | 0.66% | 4,514 |
| Sep 30, 2026 | 3,271.75 | 3,320.00 | 3,246.00 | 3,265.50 | 3,265.50 | 0.82% | 4,296 |
| Sep 29, 2026 | 3,276.00 | 3,276.05 | 3,212.25 | 3,238.85 | 3,238.85 | -1.11% | 5,541 |
| Sep 28, 2026 | 3,346.50 | 3,346.50 | 3,262.05 | 3,275.25 | 3,275.25 | -2.41% | 4,951 |
| Sep 25, 2026 | 3,384.45 | 3,384.60 | 3,332.05 | 3,356.25 | 3,356.25 | 0.01% | 2,519 |
| Sep 24, 2026 | 3,395.50 | 3,424.00 | 3,339.20 | 3,355.85 | 3,355.85 | -2.25% | 3,715 |
| Sep 23, 2026 | 3,402.00 | 3,470.80 | 3,397.65 | 3,433.10 | 3,433.10 | 0.94% | 2,424 |
| Sep 22, 2026 | 3,406.30 | 3,419.60 | 3,360.00 | 3,401.20 | 3,401.20 | 0.41% | 2,443 |
| Sep 21, 2026 | 3,468.20 | 3,485.15 | 3,380.00 | 3,387.20 | 3,387.20 | -2.34% | 2,480 |
| Sep 18, 2026 | 3,439.90 | 3,529.55 | 3,430.00 | 3,468.20 | 3,468.20 | 1.03% | 15,299 |
| Sep 17, 2026 | 3,265.05 | 3,444.65 | 3,265.05 | 3,432.80 | 3,432.80 | 3.81% | 11,983 |
| Sep 16, 2026 | 3,290.10 | 3,320.50 | 3,246.00 | 3,306.75 | 3,306.75 | 0.87% | 2,482 |
| Sep 15, 2026 | 3,279.70 | 3,322.30 | 3,253.95 | 3,278.25 | 3,278.25 | -0.07% | 5,575 |
| Sep 11, 2026 | 3,283.95 | 3,290.00 | 3,244.30 | 3,280.45 | 3,280.45 | -0.42% | 4,109 |
| Sep 10, 2026 | 3,280.40 | 3,312.00 | 3,280.00 | 3,294.20 | 3,294.20 | 0.01% | 2,957 |
| Sep 9, 2026 | 3,260.25 | 3,329.00 | 3,260.25 | 3,294.00 | 3,294.00 | -0.53% | 2,560 |
| Sep 8, 2026 | 3,334.95 | 3,346.25 | 3,305.00 | 3,311.55 | 3,311.55 | -0.79% | 4,325 |
| Sep 7, 2026 | 3,374.95 | 3,374.95 | 3,288.00 | 3,338.05 | 3,338.05 | 0.22% | 2,974 |
| Sep 4, 2026 | 3,374.15 | 3,374.15 | 3,288.55 | 3,330.60 | 3,330.60 | 0.42% | 5,928 |
| Sep 3, 2026 | 3,371.80 | 3,390.60 | 3,311.00 | 3,316.65 | 3,316.65 | -0.88% | 2,701 |
| Sep 2, 2026 | 3,375.25 | 3,384.80 | 3,340.00 | 3,346.05 | 3,346.05 | -1.55% | 3,199 |
| Sep 1, 2026 | 3,450.10 | 3,463.15 | 3,392.90 | 3,398.85 | 3,398.85 | -0.88% | 3,669 |
| Aug 31, 2026 | 3,474.70 | 3,500.00 | 3,401.00 | 3,429.10 | 3,429.10 | -2.38% | 5,962 |
| Aug 28, 2026 | 3,525.00 | 3,545.85 | 3,499.00 | 3,512.85 | 3,512.85 | 0.01% | 3,955 |
| Aug 27, 2026 | 3,606.95 | 3,606.95 | 3,500.00 | 3,512.65 | 3,512.65 | -1.90% | 3,997 |
| Aug 26, 2026 | 3,542.20 | 3,613.00 | 3,542.20 | 3,580.55 | 3,580.55 | 1.32% | 3,244 |
| Aug 25, 2026 | 3,606.50 | 3,606.50 | 3,509.15 | 3,533.90 | 3,533.90 | -0.87% | 2,154 |
| Aug 24, 2026 | 3,591.85 | 3,632.35 | 3,560.00 | 3,564.90 | 3,564.90 | 0.10% | 1,330 |
| 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 |