CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,776.80
+10.70 (0.28%)
Jan 7, 2026, 11:49 AM IST
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 3,766.10 | 3,800.00 | 3,735.00 | 3,776.80 | - | 0.28% | 68,579 |
| Jan 6, 2026 | 3,811.90 | 3,815.40 | 3,722.50 | 3,766.10 | 3,766.10 | -1.06% | 113,996 |
| Jan 5, 2026 | 3,877.10 | 3,885.00 | 3,800.00 | 3,806.30 | 3,806.30 | -2.08% | 61,820 |
| Jan 2, 2026 | 3,782.60 | 3,900.00 | 3,774.00 | 3,887.20 | 3,887.20 | 2.98% | 96,298 |
| Jan 1, 2026 | 3,820.00 | 3,839.00 | 3,755.00 | 3,774.70 | 3,774.70 | -0.99% | 61,940 |
| Dec 31, 2025 | 3,725.80 | 3,828.00 | 3,712.50 | 3,812.60 | 3,812.60 | 2.95% | 75,723 |
| Dec 30, 2025 | 3,824.20 | 3,833.60 | 3,623.20 | 3,703.50 | 3,703.50 | -3.16% | 293,052 |
| Dec 29, 2025 | 3,857.80 | 3,879.90 | 3,803.40 | 3,824.20 | 3,824.20 | -0.87% | 46,628 |
| Dec 26, 2025 | 3,875.00 | 3,894.70 | 3,825.50 | 3,857.80 | 3,857.80 | -0.52% | 57,903 |
| Dec 24, 2025 | 3,926.00 | 3,926.00 | 3,860.00 | 3,878.00 | 3,878.00 | -0.65% | 48,066 |
| Dec 23, 2025 | 3,931.60 | 3,954.60 | 3,872.40 | 3,903.20 | 3,903.20 | -0.75% | 136,179 |
| Dec 22, 2025 | 3,933.10 | 3,960.00 | 3,858.30 | 3,932.80 | 3,932.80 | 0.03% | 124,935 |
| Dec 19, 2025 | 3,739.70 | 3,966.00 | 3,731.00 | 3,931.70 | 3,931.70 | 5.03% | 416,926 |
| Dec 18, 2025 | 3,720.00 | 3,753.70 | 3,655.20 | 3,743.30 | 3,743.30 | 0.62% | 57,468 |
| Dec 17, 2025 | 3,776.40 | 3,795.60 | 3,710.10 | 3,720.10 | 3,720.10 | -1.49% | 38,894 |
| Dec 16, 2025 | 3,825.90 | 3,859.80 | 3,758.00 | 3,776.40 | 3,776.40 | -1.23% | 59,749 |
| Dec 15, 2025 | 3,750.00 | 3,834.50 | 3,704.00 | 3,823.50 | 3,823.50 | 2.49% | 101,084 |
| Dec 12, 2025 | 3,809.20 | 3,811.10 | 3,716.50 | 3,730.50 | 3,730.50 | -1.08% | 60,506 |
| Dec 11, 2025 | 3,806.00 | 3,816.90 | 3,743.10 | 3,771.20 | 3,771.20 | -0.75% | 48,844 |
| Dec 10, 2025 | 3,816.10 | 3,874.60 | 3,785.00 | 3,799.70 | 3,799.70 | -1.29% | 49,143 |
| Dec 9, 2025 | 3,839.90 | 3,867.40 | 3,709.30 | 3,849.40 | 3,849.40 | 0.43% | 97,343 |
| Dec 8, 2025 | 3,919.60 | 3,934.90 | 3,811.90 | 3,833.00 | 3,833.00 | -1.89% | 63,754 |
| 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 |