CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,862.70
-45.65 (-1.17%)
At close: Jul 10, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3,815.25 | 3,906.00 | 3,794.85 | 3,863.85 | 3,863.85 | 0.03% | 35,720 |
| Jul 10, 2026 | 3,904.80 | 3,987.80 | 3,832.95 | 3,862.70 | 3,862.70 | -1.17% | 6,029 |
| Jul 9, 2026 | 3,859.00 | 3,948.25 | 3,837.90 | 3,908.35 | 3,908.35 | 1.38% | 6,158 |
| Jul 8, 2026 | 3,880.00 | 3,981.70 | 3,806.45 | 3,855.00 | 3,855.00 | -1.52% | 22,295 |
| Jul 7, 2026 | 3,773.85 | 3,968.00 | 3,773.85 | 3,914.50 | 3,914.50 | 2.85% | 44,761 |
| Jul 6, 2026 | 3,766.20 | 3,865.40 | 3,753.00 | 3,805.85 | 3,805.85 | 0.25% | 8,378 |
| Jul 3, 2026 | 3,830.00 | 3,843.00 | 3,760.05 | 3,796.35 | 3,796.35 | -0.33% | 19,359 |
| Jul 2, 2026 | 3,638.25 | 3,830.00 | 3,638.25 | 3,809.05 | 3,809.05 | 4.79% | 50,485 |
| Jul 1, 2026 | 3,485.15 | 3,649.50 | 3,467.95 | 3,634.95 | 3,634.95 | 4.43% | 93,392 |
| Jun 30, 2026 | 3,386.35 | 3,492.40 | 3,386.35 | 3,480.80 | 3,480.80 | 2.52% | 7,040 |
| Jun 29, 2026 | 3,520.75 | 3,520.75 | 3,382.10 | 3,395.30 | 3,395.30 | -2.70% | 7,166 |
| Jun 25, 2026 | 3,460.35 | 3,550.00 | 3,460.35 | 3,489.45 | 3,489.45 | 1.08% | 11,483 |
| Jun 24, 2026 | 3,499.35 | 3,499.35 | 3,441.00 | 3,452.05 | 3,452.05 | -1.36% | 4,000 |
| Jun 23, 2026 | 3,514.25 | 3,529.95 | 3,491.40 | 3,499.70 | 3,499.70 | -0.44% | 9,433 |
| Jun 22, 2026 | 3,489.60 | 3,542.00 | 3,463.00 | 3,515.00 | 3,515.00 | 2.17% | 16,086 |
| Jun 19, 2026 | 3,461.85 | 3,499.00 | 3,415.55 | 3,440.20 | 3,440.20 | -1.52% | 8,755 |
| Jun 18, 2026 | 3,514.05 | 3,514.05 | 3,453.00 | 3,493.25 | 3,493.25 | 0.23% | 5,963 |
| Jun 17, 2026 | 3,465.50 | 3,500.00 | 3,438.95 | 3,485.30 | 3,485.30 | 1.86% | 7,783 |
| Jun 16, 2026 | 3,494.65 | 3,494.65 | 3,380.45 | 3,421.75 | 3,421.75 | -0.95% | 9,976 |
| Jun 15, 2026 | 3,441.65 | 3,471.00 | 3,400.00 | 3,454.70 | 3,454.70 | 3.64% | 21,994 |
| Jun 12, 2026 | 3,188.50 | 3,353.65 | 3,188.50 | 3,333.50 | 3,333.50 | 5.90% | 12,058 |
| Jun 11, 2026 | 3,103.75 | 3,160.60 | 3,061.25 | 3,147.65 | 3,147.65 | 0.93% | 8,849 |
| Jun 10, 2026 | 3,168.10 | 3,168.10 | 3,111.00 | 3,118.75 | 3,118.75 | -0.58% | 3,322 |
| Jun 9, 2026 | 3,146.45 | 3,151.60 | 3,112.00 | 3,136.85 | 3,136.85 | 0.93% | 3,835 |
| Jun 8, 2026 | 3,178.65 | 3,178.65 | 3,100.00 | 3,107.80 | 3,107.80 | -2.59% | 3,227 |
| Jun 5, 2026 | 3,233.90 | 3,258.25 | 3,186.45 | 3,190.35 | 3,190.35 | -1.35% | 6,995 |
| Jun 4, 2026 | 3,194.00 | 3,242.75 | 3,155.35 | 3,233.90 | 3,233.90 | 1.58% | 3,779 |
| Jun 3, 2026 | 3,248.75 | 3,248.75 | 3,176.00 | 3,183.55 | 3,183.55 | -1.21% | 2,415 |
| Jun 2, 2026 | 3,158.65 | 3,237.95 | 3,155.05 | 3,222.55 | 3,222.55 | 0.75% | 6,461 |
| Jun 1, 2026 | 3,242.00 | 3,273.35 | 3,181.00 | 3,198.45 | 3,198.45 | -1.38% | 7,942 |
| May 29, 2026 | 3,296.10 | 3,324.95 | 3,211.00 | 3,243.25 | 3,243.25 | -1.58% | 10,715 |
| May 27, 2026 | 3,305.15 | 3,355.00 | 3,289.10 | 3,295.35 | 3,295.35 | -0.12% | 9,225 |
| May 26, 2026 | 3,315.25 | 3,365.00 | 3,290.00 | 3,299.45 | 3,299.45 | -0.95% | 4,227 |
| 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 |