CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,860.00
-49.70 (-1.27%)
Feb 5, 2026, 3:29 PM IST
CEAT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3,880.70 | 3,977.00 | 3,850.80 | 3,909.70 | 3,909.70 | 0.75% | 108,133 |
| Feb 3, 2026 | 3,852.00 | 3,897.00 | 3,782.80 | 3,880.70 | 3,880.70 | 3.71% | 152,099 |
| Feb 2, 2026 | 3,699.20 | 3,747.00 | 3,651.00 | 3,742.00 | 3,742.00 | 0.42% | 61,431 |
| Feb 1, 2026 | 3,750.00 | 3,808.00 | 3,700.00 | 3,726.50 | 3,726.50 | -0.94% | 51,925 |
| Jan 30, 2026 | 3,634.00 | 3,765.60 | 3,607.80 | 3,761.80 | 3,761.80 | 3.36% | 112,793 |
| Jan 29, 2026 | 3,661.50 | 3,701.90 | 3,615.00 | 3,639.60 | 3,639.60 | -1.55% | 71,305 |
| Jan 28, 2026 | 3,710.00 | 3,734.90 | 3,660.00 | 3,696.90 | 3,696.90 | -0.07% | 65,608 |
| Jan 27, 2026 | 3,708.00 | 3,747.00 | 3,661.00 | 3,699.60 | 3,699.60 | -0.50% | 78,943 |
| Jan 23, 2026 | 3,756.20 | 3,762.00 | 3,687.10 | 3,718.20 | 3,718.20 | -0.55% | 134,863 |
| Jan 22, 2026 | 3,614.90 | 3,773.00 | 3,585.30 | 3,738.80 | 3,738.80 | 5.46% | 310,671 |
| Jan 21, 2026 | 3,720.00 | 3,726.60 | 3,500.80 | 3,545.10 | 3,545.10 | -4.49% | 397,613 |
| Jan 20, 2026 | 3,920.00 | 3,980.00 | 3,601.00 | 3,711.60 | 3,711.60 | -4.42% | 661,025 |
| Jan 19, 2026 | 3,775.00 | 3,917.90 | 3,771.30 | 3,883.10 | 3,883.10 | 2.36% | 192,478 |
| Jan 16, 2026 | 3,845.00 | 3,850.00 | 3,780.20 | 3,793.40 | 3,793.40 | -0.93% | 80,929 |
| Jan 14, 2026 | 3,852.10 | 3,893.20 | 3,805.80 | 3,829.20 | 3,829.20 | -0.59% | 83,930 |
| Jan 13, 2026 | 3,767.00 | 3,864.00 | 3,763.00 | 3,852.10 | 3,852.10 | 2.26% | 127,151 |
| Jan 12, 2026 | 3,728.60 | 3,776.30 | 3,670.00 | 3,767.00 | 3,767.00 | 1.03% | 102,450 |
| Jan 9, 2026 | 3,840.00 | 3,873.90 | 3,715.10 | 3,728.60 | 3,728.60 | -3.17% | 111,390 |
| Jan 8, 2026 | 3,785.80 | 3,970.00 | 3,781.70 | 3,850.60 | 3,850.60 | 1.77% | 414,776 |
| Jan 7, 2026 | 3,766.10 | 3,800.00 | 3,735.00 | 3,783.60 | 3,783.60 | 0.46% | 123,036 |
| 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 |