CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,906.90
+18.20 (0.47%)
At close: Dec 5, 2025
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,888.70 | 3,925.00 | 3,863.10 | 3,906.90 | 3,906.90 | 0.47% | 65,559 |
| Dec 4, 2025 | 3,965.00 | 3,975.30 | 3,862.20 | 3,888.70 | 3,888.70 | -2.36% | 111,734 |
| Dec 3, 2025 | 3,932.90 | 3,995.00 | 3,861.00 | 3,982.70 | 3,982.70 | 1.89% | 305,998 |
| Dec 2, 2025 | 3,841.00 | 3,924.00 | 3,837.20 | 3,909.00 | 3,909.00 | 1.78% | 99,853 |
| Dec 1, 2025 | 3,859.90 | 3,940.00 | 3,831.30 | 3,840.60 | 3,840.60 | -0.17% | 84,055 |
| Nov 28, 2025 | 3,868.90 | 3,898.80 | 3,840.00 | 3,847.00 | 3,847.00 | -0.58% | 44,467 |
| Nov 27, 2025 | 3,894.00 | 3,909.80 | 3,855.00 | 3,869.60 | 3,869.60 | -0.48% | 55,597 |
| Nov 26, 2025 | 3,899.00 | 3,899.00 | 3,856.90 | 3,888.20 | 3,888.20 | 0.40% | 53,261 |
| Nov 25, 2025 | 3,813.50 | 3,885.00 | 3,813.50 | 3,872.90 | 3,872.90 | 1.57% | 82,136 |
| Nov 24, 2025 | 3,887.10 | 3,919.90 | 3,783.60 | 3,813.00 | 3,813.00 | -1.67% | 121,155 |
| Nov 21, 2025 | 3,877.50 | 3,943.20 | 3,856.10 | 3,877.80 | 3,877.80 | 0.01% | 82,649 |
| Nov 20, 2025 | 3,895.00 | 3,928.00 | 3,863.40 | 3,877.50 | 3,877.50 | -0.44% | 66,586 |
| Nov 19, 2025 | 3,895.80 | 3,938.00 | 3,876.50 | 3,894.60 | 3,894.60 | 0.23% | 93,284 |
| Nov 18, 2025 | 4,057.70 | 4,058.60 | 3,854.90 | 3,885.60 | 3,885.60 | -3.34% | 132,412 |
| Nov 17, 2025 | 4,022.90 | 4,095.00 | 3,995.90 | 4,019.90 | 4,019.90 | 0.84% | 105,749 |
| Nov 14, 2025 | 4,024.00 | 4,074.20 | 3,965.10 | 3,986.40 | 3,986.40 | -0.47% | 125,679 |
| Nov 13, 2025 | 4,090.00 | 4,148.30 | 3,967.60 | 4,005.10 | 4,005.10 | -1.62% | 167,942 |
| Nov 12, 2025 | 4,128.00 | 4,128.10 | 4,018.00 | 4,071.00 | 4,071.00 | -0.40% | 109,062 |
| Nov 11, 2025 | 4,114.80 | 4,149.00 | 4,059.00 | 4,087.30 | 4,087.30 | -0.67% | 78,952 |
| Nov 10, 2025 | 4,036.00 | 4,136.00 | 4,010.00 | 4,114.80 | 4,114.80 | 2.21% | 196,621 |
| Nov 7, 2025 | 3,955.10 | 4,060.00 | 3,903.50 | 4,026.00 | 4,026.00 | 1.40% | 145,749 |
| Nov 6, 2025 | 4,008.00 | 4,055.60 | 3,942.00 | 3,970.60 | 3,970.60 | -0.82% | 145,835 |
| Nov 4, 2025 | 4,051.90 | 4,199.00 | 3,979.60 | 4,003.40 | 4,003.40 | -0.63% | 394,953 |
| Nov 3, 2025 | 4,056.00 | 4,132.00 | 4,021.00 | 4,028.70 | 4,028.70 | -0.10% | 131,244 |
| Oct 31, 2025 | 4,105.80 | 4,153.80 | 4,013.50 | 4,032.70 | 4,032.70 | -1.74% | 276,048 |
| Oct 30, 2025 | 4,034.00 | 4,165.00 | 4,004.80 | 4,104.10 | 4,104.10 | 2.22% | 347,632 |
| Oct 29, 2025 | 4,109.00 | 4,109.90 | 3,940.00 | 4,014.80 | 4,014.80 | -1.58% | 188,608 |
| Oct 28, 2025 | 4,103.90 | 4,148.60 | 4,051.80 | 4,079.20 | 4,079.20 | 0.66% | 335,746 |
| Oct 27, 2025 | 4,141.00 | 4,215.70 | 4,019.90 | 4,052.60 | 4,052.60 | -2.13% | 373,358 |
| Oct 24, 2025 | 4,262.50 | 4,299.00 | 4,111.70 | 4,140.90 | 4,140.90 | -3.76% | 508,539 |
| Oct 23, 2025 | 4,250.10 | 4,438.00 | 4,236.00 | 4,302.70 | 4,302.70 | 0.30% | 1,520,402 |
| Oct 21, 2025 | 4,179.10 | 4,350.60 | 4,122.90 | 4,289.70 | 4,289.70 | 2.04% | 974,786 |
| Oct 20, 2025 | 3,758.00 | 4,255.00 | 3,728.70 | 4,203.90 | 4,203.90 | 12.63% | 4,416,756 |
| Oct 17, 2025 | 3,710.00 | 3,775.00 | 3,655.90 | 3,732.40 | 3,732.40 | 0.90% | 507,244 |
| Oct 16, 2025 | 3,580.00 | 3,722.00 | 3,555.50 | 3,699.00 | 3,699.00 | 4.04% | 256,624 |
| Oct 15, 2025 | 3,473.10 | 3,569.00 | 3,445.50 | 3,555.30 | 3,555.30 | 2.37% | 86,889 |
| Oct 14, 2025 | 3,599.00 | 3,604.00 | 3,455.00 | 3,473.10 | 3,473.10 | -2.95% | 103,881 |
| Oct 13, 2025 | 3,537.00 | 3,590.00 | 3,501.00 | 3,578.60 | 3,578.60 | 1.09% | 154,660 |
| 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% | 51,783 |
| Oct 6, 2025 | 3,511.10 | 3,511.10 | 3,435.00 | 3,470.20 | 3,470.20 | -1.16% | 66,612 |
| 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% | 118,470 |
| 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 |