CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,788.70
-11.80 (-0.31%)
Apr 22, 2026, 3:30 PM IST
NSE:CEATLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3,790.00 | 3,848.70 | 3,774.00 | 3,788.70 | 3,788.70 | -0.31% | 79,889 |
| Apr 21, 2026 | 3,837.40 | 3,879.00 | 3,789.00 | 3,800.50 | 3,800.50 | 0.03% | 79,905 |
| Apr 20, 2026 | 3,718.90 | 3,820.00 | 3,675.60 | 3,799.40 | 3,799.40 | 2.24% | 141,541 |
| Apr 17, 2026 | 3,699.00 | 3,789.00 | 3,671.00 | 3,716.10 | 3,716.10 | 0.50% | 89,165 |
| Apr 16, 2026 | 3,662.00 | 3,720.00 | 3,611.10 | 3,697.50 | 3,697.50 | 1.99% | 98,983 |
| Apr 15, 2026 | 3,699.00 | 3,710.20 | 3,617.00 | 3,625.30 | 3,625.30 | 1.40% | 73,731 |
| Apr 13, 2026 | 3,517.80 | 3,614.20 | 3,514.30 | 3,575.10 | 3,575.10 | -1.72% | 78,237 |
| Apr 10, 2026 | 3,565.40 | 3,662.00 | 3,550.00 | 3,637.60 | 3,637.60 | 2.64% | 98,830 |
| Apr 9, 2026 | 3,540.00 | 3,584.90 | 3,476.40 | 3,544.00 | 3,544.00 | 0.06% | 114,108 |
| Apr 8, 2026 | 3,581.70 | 3,618.10 | 3,511.00 | 3,541.80 | 3,541.80 | 4.39% | 113,475 |
| Apr 7, 2026 | 3,345.50 | 3,405.30 | 3,302.50 | 3,393.00 | 3,393.00 | 1.37% | 114,646 |
| Apr 6, 2026 | 3,370.00 | 3,380.00 | 3,300.00 | 3,347.10 | 3,347.10 | -0.63% | 88,617 |
| Apr 2, 2026 | 3,326.00 | 3,385.00 | 3,266.00 | 3,368.30 | 3,368.30 | -0.52% | 61,380 |
| Apr 1, 2026 | 3,390.00 | 3,400.00 | 3,328.30 | 3,385.80 | 3,385.80 | 4.42% | 64,651 |
| Mar 30, 2026 | 3,432.40 | 3,445.00 | 3,230.00 | 3,242.50 | 3,242.50 | -6.36% | 120,969 |
| Mar 27, 2026 | 3,500.20 | 3,533.00 | 3,404.40 | 3,462.90 | 3,462.90 | -2.43% | 101,914 |
| Mar 25, 2026 | 3,492.00 | 3,575.00 | 3,465.30 | 3,549.10 | 3,549.10 | 2.82% | 67,145 |
| Mar 24, 2026 | 3,488.00 | 3,488.00 | 3,374.80 | 3,451.70 | 3,451.70 | 1.93% | 75,256 |
| Mar 23, 2026 | 3,477.90 | 3,487.80 | 3,360.00 | 3,386.40 | 3,386.40 | -4.27% | 98,765 |
| Mar 20, 2026 | 3,512.80 | 3,559.00 | 3,471.60 | 3,537.50 | 3,537.50 | 1.63% | 87,882 |
| Mar 19, 2026 | 3,457.20 | 3,507.00 | 3,457.20 | 3,480.60 | 3,480.60 | -2.10% | 74,652 |
| Mar 18, 2026 | 3,440.00 | 3,575.00 | 3,422.00 | 3,555.40 | 3,555.40 | 4.13% | 120,828 |
| Mar 17, 2026 | 3,440.00 | 3,442.00 | 3,386.00 | 3,414.30 | 3,414.30 | 0.07% | 64,850 |
| Mar 16, 2026 | 3,471.90 | 3,540.00 | 3,350.10 | 3,412.00 | 3,412.00 | -1.69% | 281,978 |
| Mar 13, 2026 | 3,745.00 | 3,745.00 | 3,453.50 | 3,470.50 | 3,470.50 | -8.83% | 415,432 |
| Mar 12, 2026 | 3,509.00 | 3,899.00 | 3,454.50 | 3,806.50 | 3,806.50 | 7.13% | 530,229 |
| Mar 11, 2026 | 3,416.10 | 3,585.00 | 3,390.60 | 3,553.30 | 3,553.30 | 4.35% | 195,821 |
| Mar 10, 2026 | 3,400.00 | 3,433.00 | 3,333.30 | 3,405.10 | 3,405.10 | 2.66% | 97,667 |
| Mar 9, 2026 | 3,362.20 | 3,362.20 | 3,254.00 | 3,316.80 | 3,316.80 | -4.08% | 107,865 |
| Mar 6, 2026 | 3,398.00 | 3,488.80 | 3,383.70 | 3,457.80 | 3,457.80 | 1.33% | 111,067 |
| Mar 5, 2026 | 3,338.70 | 3,434.70 | 3,293.90 | 3,412.40 | 3,412.40 | 3.98% | 139,642 |
| Mar 4, 2026 | 3,366.00 | 3,420.00 | 3,260.00 | 3,281.70 | 3,281.70 | -5.14% | 145,120 |
| Mar 2, 2026 | 3,132.80 | 3,485.00 | 3,132.80 | 3,459.60 | 3,459.60 | -2.03% | 153,595 |
| Feb 27, 2026 | 3,729.90 | 3,729.90 | 3,508.50 | 3,531.40 | 3,531.40 | -4.63% | 192,119 |
| Feb 26, 2026 | 3,749.60 | 3,801.90 | 3,671.10 | 3,702.90 | 3,702.90 | -1.25% | 113,147 |
| Feb 25, 2026 | 3,752.60 | 3,822.00 | 3,712.20 | 3,749.70 | 3,749.70 | 0.71% | 97,952 |
| Feb 24, 2026 | 3,770.00 | 3,781.40 | 3,680.30 | 3,723.10 | 3,723.10 | -1.25% | 63,274 |
| Feb 23, 2026 | 3,796.00 | 3,833.00 | 3,750.00 | 3,770.10 | 3,770.10 | -0.62% | 54,911 |
| Feb 20, 2026 | 3,800.00 | 3,826.90 | 3,763.00 | 3,793.80 | 3,793.80 | -0.27% | 46,988 |
| Feb 19, 2026 | 3,878.90 | 3,919.50 | 3,770.50 | 3,804.10 | 3,804.10 | -1.85% | 50,436 |
| Feb 18, 2026 | 3,914.80 | 3,921.90 | 3,865.60 | 3,875.70 | 3,875.70 | -0.14% | 69,507 |
| Feb 17, 2026 | 3,890.00 | 3,928.90 | 3,845.00 | 3,881.20 | 3,881.20 | 0.45% | 73,262 |
| Feb 16, 2026 | 3,964.00 | 3,964.00 | 3,840.50 | 3,864.00 | 3,864.00 | -2.55% | 93,025 |
| Feb 13, 2026 | 3,987.00 | 4,044.20 | 3,917.60 | 3,965.30 | 3,965.30 | -0.57% | 217,124 |
| Feb 12, 2026 | 4,065.60 | 4,066.10 | 3,972.00 | 3,988.00 | 3,988.00 | -1.91% | 62,838 |
| Feb 11, 2026 | 4,035.00 | 4,128.30 | 4,026.80 | 4,065.60 | 4,065.60 | 1.47% | 225,030 |
| Feb 10, 2026 | 4,049.00 | 4,105.00 | 3,987.10 | 4,006.70 | 4,006.70 | -0.22% | 157,441 |
| Feb 9, 2026 | 3,975.00 | 4,039.90 | 3,928.00 | 4,015.60 | 4,015.60 | 2.32% | 289,391 |
| Feb 6, 2026 | 3,877.10 | 3,978.00 | 3,851.50 | 3,924.40 | 3,924.40 | 1.19% | 100,262 |
| Feb 5, 2026 | 3,909.70 | 3,938.60 | 3,853.90 | 3,878.10 | 3,878.10 | -0.81% | 34,663 |