CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,299.45
-31.80 (-0.95%)
At close: May 26, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3,320.05 | 3,357.25 | 3,288.40 | 3,331.25 | 3,331.25 | 2.28% | 17,074 |
| May 22, 2026 | 3,188.85 | 3,279.90 | 3,160.00 | 3,256.90 | 3,256.90 | 2.46% | 6,785 |
| May 21, 2026 | 3,219.80 | 3,225.95 | 3,160.00 | 3,178.85 | 3,178.85 | 0.41% | 4,232 |
| May 20, 2026 | 3,163.00 | 3,171.95 | 3,092.50 | 3,165.90 | 3,165.90 | 0.07% | 6,366 |
| May 19, 2026 | 3,196.50 | 3,196.50 | 3,132.70 | 3,163.60 | 3,163.60 | 1.15% | 3,162 |
| May 18, 2026 | 3,213.40 | 3,213.40 | 3,103.25 | 3,127.55 | 3,127.55 | -2.64% | 73,347 |
| May 15, 2026 | 3,299.85 | 3,299.85 | 3,200.30 | 3,212.35 | 3,212.35 | -1.84% | 58,782 |
| May 14, 2026 | 3,263.80 | 3,280.90 | 3,220.00 | 3,272.70 | 3,272.70 | 2.27% | 7,774 |
| May 13, 2026 | 3,123.85 | 3,231.65 | 3,123.85 | 3,200.00 | 3,200.00 | 1.81% | 211,122 |
| May 12, 2026 | 3,287.90 | 3,287.90 | 3,132.55 | 3,143.25 | 3,143.25 | -3.79% | 10,816 |
| May 11, 2026 | 3,275.85 | 3,313.50 | 3,255.15 | 3,267.05 | 3,267.05 | -1.75% | 13,059 |
| May 8, 2026 | 3,350.65 | 3,373.40 | 3,315.05 | 3,325.15 | 3,325.15 | -0.94% | 12,412 |
| May 7, 2026 | 3,371.00 | 3,399.95 | 3,348.10 | 3,356.80 | 3,356.80 | -0.07% | 18,281 |
| May 6, 2026 | 3,294.85 | 3,373.20 | 3,270.00 | 3,359.05 | 3,359.05 | 2.94% | 266,038 |
| May 5, 2026 | 3,306.95 | 3,325.00 | 3,250.00 | 3,263.10 | 3,263.10 | -1.33% | 17,915 |
| May 4, 2026 | 3,483.90 | 3,483.90 | 3,281.90 | 3,307.10 | 3,307.10 | -4.08% | 43,432 |
| Apr 30, 2026 | 3,583.70 | 3,603.35 | 3,433.50 | 3,447.65 | 3,447.65 | -4.80% | 19,425 |
| Apr 29, 2026 | 3,770.90 | 3,946.70 | 3,602.00 | 3,621.50 | 3,621.50 | 2.96% | 137,326 |
| Apr 28, 2026 | 3,583.75 | 3,589.65 | 3,490.00 | 3,517.25 | 3,517.25 | -0.53% | 5,219 |
| Apr 27, 2026 | 3,524.50 | 3,575.05 | 3,477.00 | 3,535.95 | 3,535.95 | 1.71% | 8,757 |
| Apr 24, 2026 | 3,710.00 | 3,710.00 | 3,462.50 | 3,476.50 | 3,476.50 | -6.12% | 27,319 |
| Apr 23, 2026 | 3,787.60 | 3,787.60 | 3,700.05 | 3,703.30 | 3,703.30 | -2.23% | 1,944 |
| Apr 22, 2026 | 3,793.50 | 3,847.00 | 3,767.35 | 3,787.60 | 3,787.60 | -0.36% | 4,535 |
| Apr 21, 2026 | 3,836.75 | 3,878.00 | 3,793.80 | 3,801.40 | 3,801.40 | 0.12% | 2,916 |
| Apr 20, 2026 | 3,774.60 | 3,822.40 | 3,673.55 | 3,796.75 | 3,796.75 | 2.24% | 5,472 |
| Apr 17, 2026 | 3,769.55 | 3,785.00 | 3,671.85 | 3,713.55 | 3,713.55 | 0.35% | 9,898 |
| Apr 16, 2026 | 3,627.00 | 3,718.90 | 3,612.40 | 3,700.65 | 3,700.65 | 2.13% | 3,576 |
| Apr 15, 2026 | 3,687.85 | 3,707.25 | 3,618.10 | 3,623.35 | 3,623.35 | 1.47% | 4,105 |
| Apr 13, 2026 | 3,462.60 | 3,612.50 | 3,462.60 | 3,570.85 | 3,570.85 | -1.89% | 39,502 |
| Apr 10, 2026 | 3,569.95 | 3,661.25 | 3,544.35 | 3,639.65 | 3,639.65 | 2.76% | 46,284 |
| Apr 9, 2026 | 3,541.00 | 3,583.00 | 3,472.45 | 3,541.85 | 3,541.85 | - | 7,283 |
| Apr 8, 2026 | 3,555.15 | 3,618.80 | 3,512.55 | 3,541.95 | 3,541.95 | 4.46% | 5,332 |
| Apr 7, 2026 | 3,353.95 | 3,405.00 | 3,304.05 | 3,390.60 | 3,390.60 | 1.32% | 3,646 |
| Apr 6, 2026 | 3,429.25 | 3,429.25 | 3,300.00 | 3,346.50 | 3,346.50 | -0.52% | 2,943 |
| Apr 2, 2026 | 3,312.75 | 3,382.00 | 3,266.35 | 3,364.05 | 3,364.05 | -0.64% | 4,620 |
| Apr 1, 2026 | 3,499.75 | 3,499.75 | 3,331.65 | 3,385.80 | 3,385.80 | 4.42% | 7,014 |
| Mar 30, 2026 | 3,356.30 | 3,445.35 | 3,225.85 | 3,242.35 | 3,242.35 | -6.59% | 11,778 |
| Mar 27, 2026 | 3,506.30 | 3,551.45 | 3,401.50 | 3,471.15 | 3,471.15 | -2.16% | 9,080 |
| Mar 25, 2026 | 3,488.05 | 3,571.00 | 3,472.40 | 3,547.90 | 3,547.90 | 2.82% | 2,181 |
| Mar 24, 2026 | 3,450.60 | 3,481.75 | 3,379.00 | 3,450.60 | 3,450.60 | 1.65% | 6,172 |
| Mar 23, 2026 | 3,499.35 | 3,499.35 | 3,360.60 | 3,394.55 | 3,394.55 | -4.03% | 3,321 |
| Mar 20, 2026 | 3,463.00 | 3,559.00 | 3,463.00 | 3,537.05 | 3,537.05 | 1.55% | 6,252 |
| Mar 19, 2026 | 3,495.30 | 3,506.65 | 3,458.00 | 3,482.90 | 3,482.90 | -2.00% | 1,900 |
| Mar 18, 2026 | 3,415.35 | 3,565.00 | 3,415.35 | 3,554.05 | 3,554.05 | 4.08% | 6,957 |
| Mar 17, 2026 | 3,493.10 | 3,493.10 | 3,388.00 | 3,414.80 | 3,414.80 | 0.19% | 5,098 |
| Mar 16, 2026 | 3,462.50 | 3,540.00 | 3,352.00 | 3,408.40 | 3,408.40 | -1.56% | 12,572 |
| Mar 13, 2026 | 3,715.10 | 3,742.00 | 3,436.10 | 3,462.40 | 3,462.40 | -9.35% | 27,087 |
| Mar 12, 2026 | 3,550.85 | 3,900.00 | 3,453.50 | 3,819.45 | 3,819.45 | 7.50% | 19,627 |
| Mar 11, 2026 | 3,409.20 | 3,585.00 | 3,390.00 | 3,552.95 | 3,552.95 | 4.22% | 13,753 |
| Mar 10, 2026 | 3,385.40 | 3,429.80 | 3,346.70 | 3,409.15 | 3,409.15 | 2.81% | 4,206 |