CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,280.45
-13.75 (-0.42%)
At close: Sep 11, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,240 |
| 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 |
| 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 |