CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,061.90
-147.60 (-4.60%)
At close: Oct 23, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,200.00 | 3,211.00 | 3,015.50 | 3,061.90 | 3,061.90 | -4.60% | 10,154 |
| Oct 22, 2026 | 3,196.00 | 3,229.90 | 3,148.60 | 3,209.50 | 3,209.50 | 0.03% | 4,362 |
| Oct 21, 2026 | 3,300.85 | 3,300.85 | 3,199.00 | 3,208.50 | 3,208.50 | -2.47% | 2,838 |
| Oct 19, 2026 | 3,295.00 | 3,313.35 | 3,254.90 | 3,289.85 | 3,289.85 | -0.07% | 6,751 |
| Oct 16, 2026 | 3,249.95 | 3,366.00 | 3,235.60 | 3,292.10 | 3,292.10 | 2.08% | 15,887 |
| Oct 15, 2026 | 3,284.95 | 3,299.00 | 3,186.30 | 3,225.00 | 3,225.00 | -3.95% | 17,119 |
| Oct 14, 2026 | 3,299.80 | 3,430.00 | 3,285.00 | 3,357.75 | 3,357.75 | 2.09% | 11,876 |
| Oct 13, 2026 | 3,274.50 | 3,310.00 | 3,263.30 | 3,288.85 | 3,288.85 | 0.03% | 1,269 |
| Oct 12, 2026 | 3,275.45 | 3,326.70 | 3,262.95 | 3,287.80 | 3,287.80 | 0.84% | 1,371 |
| Oct 9, 2026 | 3,211.60 | 3,278.85 | 3,205.00 | 3,260.50 | 3,260.50 | 0.99% | 3,326 |
| Oct 8, 2026 | 3,320.25 | 3,320.25 | 3,210.05 | 3,228.50 | 3,228.50 | -2.24% | 2,901 |
| Oct 7, 2026 | 3,306.80 | 3,327.95 | 3,281.35 | 3,302.40 | 3,302.40 | -0.77% | 1,832 |
| Oct 6, 2026 | 3,255.05 | 3,340.00 | 3,255.05 | 3,328.15 | 3,328.15 | 1.31% | 3,560 |
| Oct 5, 2026 | 3,272.25 | 3,314.90 | 3,245.00 | 3,285.15 | 3,285.15 | -0.06% | 3,155 |
| 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 |