CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,430.00
+1.85 (0.05%)
At close: Jul 31, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3,103.75 | 3,160.60 | 3,061.25 | 3,147.65 | 3,115.84 | 0.93% | 8,849 |
| Jun 10, 2026 | 3,168.10 | 3,168.10 | 3,111.00 | 3,118.75 | 3,087.23 | -0.58% | 3,322 |
| Jun 9, 2026 | 3,146.45 | 3,151.60 | 3,112.00 | 3,136.85 | 3,105.15 | 0.93% | 3,835 |
| Jun 8, 2026 | 3,178.65 | 3,178.65 | 3,100.00 | 3,107.80 | 3,076.39 | -2.59% | 3,227 |
| Jun 5, 2026 | 3,233.90 | 3,258.25 | 3,186.45 | 3,190.35 | 3,158.11 | -1.35% | 6,995 |
| Jun 4, 2026 | 3,194.00 | 3,242.75 | 3,155.35 | 3,233.90 | 3,201.22 | 1.58% | 3,779 |
| Jun 3, 2026 | 3,248.75 | 3,248.75 | 3,176.00 | 3,183.55 | 3,151.38 | -1.21% | 2,415 |
| Jun 2, 2026 | 3,158.65 | 3,237.95 | 3,155.05 | 3,222.55 | 3,189.98 | 0.75% | 6,461 |
| Jun 1, 2026 | 3,242.00 | 3,273.35 | 3,181.00 | 3,198.45 | 3,166.13 | -1.38% | 7,942 |
| May 29, 2026 | 3,296.10 | 3,324.95 | 3,211.00 | 3,243.25 | 3,210.47 | -1.58% | 10,715 |
| May 27, 2026 | 3,305.15 | 3,355.00 | 3,289.10 | 3,295.35 | 3,262.05 | -0.12% | 9,225 |
| May 26, 2026 | 3,315.25 | 3,365.00 | 3,290.00 | 3,299.45 | 3,266.10 | -0.95% | 4,227 |
| May 25, 2026 | 3,320.05 | 3,357.25 | 3,288.40 | 3,331.25 | 3,297.58 | 2.28% | 17,074 |
| May 22, 2026 | 3,188.85 | 3,279.90 | 3,160.00 | 3,256.90 | 3,223.98 | 2.46% | 6,785 |
| May 21, 2026 | 3,219.80 | 3,225.95 | 3,160.00 | 3,178.85 | 3,146.72 | 0.41% | 4,232 |