CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,350.70
+6.40 (0.19%)
Sep 5, 2025, 3:29 PM IST
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3,368.60 | 3,368.60 | 3,303.20 | 3,350.70 | 3,350.70 | 0.19% | 54,801 |
| 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 | 3,193.97 | 1.30% | 85,732 |
| Aug 5, 2025 | 3,258.00 | 3,268.40 | 3,167.80 | 3,182.80 | 3,153.05 | -1.94% | 223,310 |
| Aug 4, 2025 | 3,172.40 | 3,258.90 | 3,131.20 | 3,245.80 | 3,215.46 | 0.50% | 137,591 |
| Aug 1, 2025 | 3,310.00 | 3,334.00 | 3,220.00 | 3,229.70 | 3,199.51 | -2.52% | 55,695 |
| Jul 31, 2025 | 3,340.00 | 3,419.50 | 3,303.00 | 3,313.30 | 3,282.33 | -2.50% | 110,763 |
| Jul 30, 2025 | 3,375.00 | 3,439.70 | 3,301.10 | 3,398.40 | 3,366.64 | 1.36% | 272,324 |
| Jul 29, 2025 | 3,316.90 | 3,360.00 | 3,281.60 | 3,352.80 | 3,321.46 | 0.89% | 79,424 |
| Jul 28, 2025 | 3,372.20 | 3,377.70 | 3,272.90 | 3,323.30 | 3,292.24 | -1.61% | 149,978 |
| Jul 25, 2025 | 3,355.00 | 3,411.00 | 3,318.00 | 3,377.70 | 3,346.13 | 0.93% | 267,183 |
| Jul 24, 2025 | 3,501.90 | 3,504.80 | 3,330.60 | 3,346.50 | 3,315.22 | -4.03% | 329,531 |
| Jul 23, 2025 | 3,511.00 | 3,522.50 | 3,468.00 | 3,487.20 | 3,454.61 | -0.18% | 120,243 |
| Jul 22, 2025 | 3,622.00 | 3,625.90 | 3,474.00 | 3,493.40 | 3,460.75 | -2.99% | 266,845 |
| Jul 21, 2025 | 3,750.00 | 3,750.00 | 3,524.10 | 3,600.90 | 3,567.25 | -5.92% | 619,957 |
| Jul 18, 2025 | 3,845.00 | 3,849.70 | 3,758.00 | 3,827.30 | 3,791.53 | -0.72% | 153,404 |
| Jul 17, 2025 | 3,908.10 | 3,945.00 | 3,829.00 | 3,855.00 | 3,818.97 | -0.54% | 151,028 |
| Jul 16, 2025 | 3,870.10 | 3,948.00 | 3,854.00 | 3,876.10 | 3,839.87 | -0.32% | 234,754 |
| Jul 15, 2025 | 3,950.00 | 4,044.00 | 3,852.00 | 3,888.50 | 3,852.16 | -0.51% | 314,210 |
| Jul 14, 2025 | 3,730.00 | 3,925.00 | 3,729.10 | 3,908.50 | 3,871.97 | 4.97% | 369,069 |
| Jul 11, 2025 | 3,795.90 | 3,829.50 | 3,707.80 | 3,723.50 | 3,688.70 | -1.88% | 76,272 |
| Jul 10, 2025 | 3,868.90 | 3,879.00 | 3,785.00 | 3,795.00 | 3,759.53 | -1.77% | 112,482 |
| Jul 9, 2025 | 3,819.20 | 3,880.00 | 3,765.10 | 3,863.40 | 3,827.29 | 1.19% | 186,804 |
| Jul 8, 2025 | 3,655.00 | 3,868.00 | 3,647.80 | 3,818.10 | 3,782.42 | 4.45% | 644,535 |
| Jul 7, 2025 | 3,609.80 | 3,695.00 | 3,596.30 | 3,655.50 | 3,621.34 | 1.27% | 95,883 |
| Jul 4, 2025 | 3,710.00 | 3,710.00 | 3,600.00 | 3,609.80 | 3,576.06 | -1.98% | 73,575 |
| Jul 3, 2025 | 3,688.80 | 3,724.00 | 3,655.10 | 3,682.60 | 3,648.18 | -0.07% | 86,087 |
| Jul 2, 2025 | 3,656.00 | 3,755.00 | 3,608.10 | 3,685.00 | 3,650.56 | 0.81% | 202,951 |
| Jul 1, 2025 | 3,686.50 | 3,733.50 | 3,645.00 | 3,655.50 | 3,621.34 | -0.77% | 134,055 |
| Jun 30, 2025 | 3,650.50 | 3,689.30 | 3,615.00 | 3,684.00 | 3,649.57 | 1.06% | 81,713 |
| Jun 27, 2025 | 3,580.00 | 3,689.00 | 3,580.00 | 3,645.30 | 3,611.23 | 2.08% | 261,950 |
| Jun 26, 2025 | 3,680.00 | 3,687.80 | 3,555.20 | 3,570.90 | 3,537.53 | -2.08% | 108,746 |