CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,539.90
+36.30 (1.04%)
Oct 10, 2025, 3:30 PM IST
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3,503.90 | 3,568.00 | 3,503.90 | 3,539.90 | 3,539.90 | 1.04% | 87,414 |
| Oct 9, 2025 | 3,499.30 | 3,521.90 | 3,472.00 | 3,503.60 | 3,503.60 | -0.09% | 32,837 |
| Oct 8, 2025 | 3,460.00 | 3,560.00 | 3,425.80 | 3,506.60 | 3,506.60 | 1.03% | 116,808 |
| Oct 7, 2025 | 3,470.00 | 3,489.70 | 3,447.50 | 3,470.80 | 3,470.80 | 0.02% | 51,796 |
| Oct 6, 2025 | 3,511.10 | 3,511.10 | 3,435.00 | 3,470.20 | 3,470.20 | -1.16% | 66,642 |
| Oct 3, 2025 | 3,479.10 | 3,519.70 | 3,467.30 | 3,511.10 | 3,511.10 | 0.65% | 58,026 |
| Oct 1, 2025 | 3,384.70 | 3,495.00 | 3,363.60 | 3,488.40 | 3,488.40 | 3.10% | 118,495 |
| Sep 30, 2025 | 3,376.50 | 3,450.00 | 3,353.60 | 3,383.40 | 3,383.40 | 0.88% | 94,149 |
| Sep 29, 2025 | 3,408.00 | 3,420.40 | 3,340.10 | 3,354.00 | 3,354.00 | -1.34% | 62,131 |
| Sep 26, 2025 | 3,449.00 | 3,449.00 | 3,370.00 | 3,399.50 | 3,399.50 | -1.55% | 61,157 |
| Sep 25, 2025 | 3,435.20 | 3,482.00 | 3,412.00 | 3,453.00 | 3,453.00 | -0.05% | 86,138 |
| Sep 24, 2025 | 3,474.60 | 3,509.30 | 3,428.00 | 3,454.90 | 3,454.90 | -0.57% | 69,309 |
| Sep 23, 2025 | 3,499.80 | 3,585.00 | 3,461.10 | 3,474.60 | 3,474.60 | 0.12% | 243,917 |
| Sep 22, 2025 | 3,399.00 | 3,487.00 | 3,386.20 | 3,470.60 | 3,470.60 | 2.19% | 150,104 |
| Sep 19, 2025 | 3,440.60 | 3,452.60 | 3,375.00 | 3,396.20 | 3,396.20 | -1.29% | 121,280 |
| Sep 18, 2025 | 3,431.90 | 3,450.00 | 3,409.70 | 3,440.60 | 3,440.60 | 0.31% | 45,869 |
| Sep 17, 2025 | 3,445.00 | 3,500.00 | 3,416.00 | 3,430.10 | 3,430.10 | -0.46% | 132,613 |
| Sep 16, 2025 | 3,340.10 | 3,456.00 | 3,317.00 | 3,445.90 | 3,445.90 | 3.02% | 177,007 |
| Sep 15, 2025 | 3,304.70 | 3,364.00 | 3,285.00 | 3,345.00 | 3,345.00 | 1.97% | 65,988 |
| Sep 12, 2025 | 3,305.40 | 3,328.00 | 3,273.20 | 3,280.40 | 3,280.40 | -0.76% | 61,574 |
| Sep 11, 2025 | 3,378.00 | 3,378.00 | 3,295.00 | 3,305.40 | 3,305.40 | -2.16% | 66,964 |
| Sep 10, 2025 | 3,398.50 | 3,398.50 | 3,350.10 | 3,378.40 | 3,378.40 | 0.05% | 43,221 |
| Sep 9, 2025 | 3,399.90 | 3,399.90 | 3,342.00 | 3,376.70 | 3,376.70 | -0.23% | 44,851 |
| Sep 8, 2025 | 3,409.90 | 3,417.40 | 3,355.00 | 3,384.50 | 3,384.50 | 1.01% | 86,579 |
| Sep 5, 2025 | 3,368.60 | 3,368.60 | 3,303.20 | 3,350.70 | 3,350.70 | 0.19% | 54,783 |
| Sep 4, 2025 | 3,452.00 | 3,459.10 | 3,321.20 | 3,344.30 | 3,344.30 | 0.76% | 287,360 |
| Sep 3, 2025 | 3,376.00 | 3,379.50 | 3,282.00 | 3,319.00 | 3,319.00 | -1.69% | 165,873 |
| Sep 2, 2025 | 3,219.70 | 3,394.80 | 3,219.30 | 3,376.00 | 3,376.00 | 5.39% | 415,820 |
| Sep 1, 2025 | 3,137.00 | 3,212.00 | 3,125.40 | 3,203.30 | 3,203.30 | 2.27% | 56,159 |
| Aug 29, 2025 | 3,100.60 | 3,146.40 | 3,075.70 | 3,132.20 | 3,132.20 | 0.64% | 75,069 |
| Aug 28, 2025 | 3,055.00 | 3,149.00 | 3,035.00 | 3,112.20 | 3,112.20 | 2.40% | 152,719 |
| Aug 26, 2025 | 3,216.00 | 3,220.40 | 3,000.50 | 3,039.30 | 3,039.30 | -5.45% | 222,014 |
| Aug 25, 2025 | 3,218.00 | 3,269.30 | 3,173.00 | 3,214.60 | 3,214.60 | 0.95% | 135,224 |
| Aug 22, 2025 | 3,182.40 | 3,215.00 | 3,175.00 | 3,184.50 | 3,184.50 | 0.07% | 48,005 |
| Aug 21, 2025 | 3,228.00 | 3,237.80 | 3,165.60 | 3,182.40 | 3,182.40 | -0.46% | 99,293 |
| Aug 20, 2025 | 3,240.00 | 3,240.00 | 3,190.30 | 3,197.10 | 3,197.10 | -0.45% | 46,449 |
| Aug 19, 2025 | 3,257.40 | 3,270.00 | 3,196.80 | 3,211.70 | 3,211.70 | -0.64% | 78,148 |
| Aug 18, 2025 | 3,149.90 | 3,325.00 | 3,110.00 | 3,232.40 | 3,232.40 | 4.56% | 290,871 |
| Aug 14, 2025 | 3,185.00 | 3,185.00 | 3,081.70 | 3,091.50 | 3,091.50 | -2.12% | 48,311 |
| Aug 13, 2025 | 3,145.90 | 3,175.00 | 3,121.00 | 3,158.50 | 3,158.50 | 1.32% | 43,065 |
| Aug 12, 2025 | 3,122.00 | 3,155.00 | 3,093.30 | 3,117.30 | 3,117.30 | -0.08% | 75,459 |
| Aug 11, 2025 | 3,153.30 | 3,160.00 | 3,105.00 | 3,119.80 | 3,119.80 | -1.31% | 53,199 |
| Aug 8, 2025 | 3,186.00 | 3,209.90 | 3,140.00 | 3,161.20 | 3,161.20 | -1.52% | 48,456 |
| Aug 7, 2025 | 3,215.00 | 3,216.00 | 3,170.20 | 3,209.90 | 3,179.90 | -0.44% | 70,886 |
| Aug 6, 2025 | 3,189.60 | 3,244.00 | 3,169.60 | 3,224.10 | 3,193.95 | 1.30% | 85,732 |
| Aug 5, 2025 | 3,258.00 | 3,268.40 | 3,167.80 | 3,182.80 | 3,153.04 | -1.94% | 223,310 |
| Aug 4, 2025 | 3,172.40 | 3,258.90 | 3,131.20 | 3,245.80 | 3,215.45 | 0.50% | 137,591 |
| Aug 1, 2025 | 3,310.00 | 3,334.00 | 3,220.00 | 3,229.70 | 3,199.50 | -2.52% | 55,695 |
| Jul 31, 2025 | 3,340.00 | 3,419.50 | 3,303.00 | 3,313.30 | 3,282.32 | -2.50% | 110,763 |
| Jul 30, 2025 | 3,375.00 | 3,439.70 | 3,301.10 | 3,398.40 | 3,366.62 | 1.36% | 272,324 |