CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 4,030.00
+59.40 (1.50%)
Nov 7, 2025, 3:29 PM IST
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3,955.10 | 3,990.00 | 3,903.50 | 3,985.30 | 3,985.30 | 0.37% | 69,316 |
| Nov 6, 2025 | 4,008.00 | 4,055.60 | 3,942.00 | 3,970.60 | 3,970.60 | -0.82% | 145,834 |
| 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% | 86,903 |
| 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% | 51,796 |
| 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 |