CEAT Limited (BOM:500878)
India · Delayed Price · Currency is INR 3,623.35
+52.50 (1.47%)
At close: Apr 15, 2026
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 3,350.35 | 3,352.00 | 3,253.50 | 3,315.95 | 3,315.95 | -4.10% | 7,339 |
| Mar 6, 2026 | 3,400.05 | 3,483.80 | 3,381.05 | 3,457.75 | 3,457.75 | 1.39% | 4,050 |
| Mar 5, 2026 | 3,286.00 | 3,435.00 | 3,286.00 | 3,410.30 | 3,410.30 | 3.83% | 26,399 |
| Mar 4, 2026 | 3,350.00 | 3,420.80 | 3,270.00 | 3,284.45 | 3,284.45 | -5.05% | 7,379 |
| Mar 2, 2026 | 3,299.15 | 3,481.05 | 3,284.40 | 3,459.00 | 3,459.00 | -2.04% | 8,270 |
| Feb 27, 2026 | 3,705.05 | 3,705.05 | 3,510.00 | 3,531.00 | 3,531.00 | -4.63% | 6,038 |
| Feb 26, 2026 | 3,766.25 | 3,770.60 | 3,671.00 | 3,702.60 | 3,702.60 | -1.20% | 2,607 |
| Feb 25, 2026 | 3,782.95 | 3,820.00 | 3,720.85 | 3,747.60 | 3,747.60 | 0.58% | 4,223 |
| Feb 24, 2026 | 3,768.50 | 3,783.90 | 3,683.05 | 3,726.10 | 3,726.10 | -1.12% | 2,314 |
| Feb 23, 2026 | 3,792.15 | 3,829.45 | 3,750.00 | 3,768.45 | 3,768.45 | -0.62% | 1,671 |
| Feb 20, 2026 | 3,761.00 | 3,825.05 | 3,761.00 | 3,792.15 | 3,792.15 | -0.37% | 5,768 |
| Feb 19, 2026 | 3,880.55 | 3,920.00 | 3,772.10 | 3,806.25 | 3,806.25 | -1.91% | 3,884 |
| Feb 18, 2026 | 3,954.80 | 3,954.80 | 3,869.25 | 3,880.55 | 3,880.55 | 0.05% | 26,770 |
| Feb 17, 2026 | 3,864.65 | 3,924.90 | 3,845.00 | 3,878.65 | 3,878.65 | 0.47% | 2,761 |
| Feb 16, 2026 | 3,962.00 | 3,962.00 | 3,838.65 | 3,860.55 | 3,860.55 | -2.55% | 13,554 |
| Feb 13, 2026 | 3,985.00 | 4,040.50 | 3,917.35 | 3,961.55 | 3,961.55 | -0.49% | 4,444 |
| Feb 12, 2026 | 4,098.25 | 4,098.25 | 3,966.40 | 3,980.95 | 3,980.95 | -2.08% | 3,376 |
| Feb 11, 2026 | 4,046.00 | 4,126.00 | 4,030.30 | 4,065.55 | 4,065.55 | 1.50% | 12,420 |
| Feb 10, 2026 | 4,017.45 | 4,107.55 | 3,990.40 | 4,005.35 | 4,005.35 | -0.23% | 6,773 |
| Feb 9, 2026 | 3,993.95 | 4,041.65 | 3,930.00 | 4,014.60 | 4,014.60 | 2.36% | 21,809 |
| Feb 6, 2026 | 3,884.55 | 3,976.65 | 3,864.40 | 3,921.85 | 3,921.85 | 1.33% | 3,439 |
| Feb 5, 2026 | 3,930.90 | 3,948.50 | 3,856.40 | 3,870.20 | 3,870.20 | -0.91% | 1,610 |
| Feb 4, 2026 | 3,812.15 | 3,970.00 | 3,812.15 | 3,905.55 | 3,905.55 | 0.51% | 7,464 |
| Feb 3, 2026 | 3,879.25 | 3,895.00 | 3,790.40 | 3,885.60 | 3,885.60 | 3.88% | 6,067 |
| Feb 2, 2026 | 3,734.15 | 3,748.00 | 3,647.40 | 3,740.45 | 3,740.45 | 0.14% | 3,763 |
| Feb 1, 2026 | 3,711.95 | 3,803.75 | 3,705.00 | 3,735.10 | 3,735.10 | -0.67% | 2,373 |
| Jan 30, 2026 | 3,642.30 | 3,765.00 | 3,609.55 | 3,760.20 | 3,760.20 | 3.24% | 9,018 |