CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,241.00
-54.30 (-1.65%)
May 29, 2026, 3:29 PM IST
NSE:CEATLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,324.90 | 3,324.90 | 3,206.20 | 3,241.00 | 3,241.00 | -1.65% | 123,867 |
| May 27, 2026 | 3,311.00 | 3,356.60 | 3,289.10 | 3,295.30 | 3,295.30 | -0.08% | 109,286 |
| May 26, 2026 | 3,330.00 | 3,369.70 | 3,290.00 | 3,298.10 | 3,298.10 | -1.00% | 112,913 |
| May 25, 2026 | 3,315.30 | 3,360.00 | 3,289.10 | 3,331.30 | 3,331.30 | 2.29% | 157,605 |
| May 22, 2026 | 3,200.00 | 3,278.80 | 3,158.00 | 3,256.60 | 3,256.60 | 2.40% | 137,504 |
| May 21, 2026 | 3,200.00 | 3,228.10 | 3,160.00 | 3,180.40 | 3,180.40 | 0.41% | 87,513 |
| May 20, 2026 | 3,160.00 | 3,175.00 | 3,093.60 | 3,167.40 | 3,167.40 | 0.16% | 83,794 |
| May 19, 2026 | 3,174.00 | 3,175.00 | 3,131.00 | 3,162.30 | 3,162.30 | 1.02% | 77,664 |
| May 18, 2026 | 3,217.30 | 3,217.30 | 3,105.00 | 3,130.50 | 3,130.50 | -2.54% | 154,243 |
| May 15, 2026 | 3,289.50 | 3,289.50 | 3,200.00 | 3,212.20 | 3,212.20 | -1.86% | 159,285 |
| May 14, 2026 | 3,242.00 | 3,284.90 | 3,220.00 | 3,273.00 | 3,273.00 | 2.19% | 110,035 |
| May 13, 2026 | 3,143.40 | 3,229.90 | 3,143.10 | 3,202.80 | 3,202.80 | 1.91% | 145,777 |
| May 12, 2026 | 3,280.00 | 3,287.70 | 3,134.80 | 3,142.80 | 3,142.80 | -3.91% | 173,636 |
| May 11, 2026 | 3,310.00 | 3,310.00 | 3,255.00 | 3,270.60 | 3,270.60 | -1.60% | 192,056 |
| May 8, 2026 | 3,360.00 | 3,367.60 | 3,315.00 | 3,323.80 | 3,323.80 | -1.01% | 196,738 |
| May 7, 2026 | 3,372.00 | 3,399.00 | 3,345.50 | 3,357.70 | 3,357.70 | 0.01% | 197,044 |
| May 6, 2026 | 3,290.00 | 3,375.00 | 3,274.00 | 3,357.30 | 3,357.30 | 2.98% | 444,561 |
| May 5, 2026 | 3,303.00 | 3,327.90 | 3,250.00 | 3,260.00 | 3,260.00 | -1.36% | 199,471 |
| May 4, 2026 | 3,474.50 | 3,477.00 | 3,280.70 | 3,305.10 | 3,305.10 | -4.07% | 479,779 |
| Apr 30, 2026 | 3,531.90 | 3,603.50 | 3,432.10 | 3,445.20 | 3,445.20 | -4.96% | 432,361 |
| Apr 29, 2026 | 3,810.00 | 3,949.90 | 3,601.10 | 3,625.10 | 3,625.10 | 3.08% | 2,336,229 |
| Apr 28, 2026 | 3,570.00 | 3,596.70 | 3,484.80 | 3,516.70 | 3,516.70 | -0.52% | 177,088 |
| Apr 27, 2026 | 3,489.90 | 3,577.90 | 3,480.20 | 3,535.20 | 3,535.20 | 1.70% | 96,378 |
| Apr 24, 2026 | 3,706.10 | 3,706.30 | 3,465.00 | 3,476.20 | 3,476.20 | -6.22% | 148,997 |
| Apr 23, 2026 | 3,779.90 | 3,779.90 | 3,700.60 | 3,706.60 | 3,706.60 | -2.17% | 37,390 |
| 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 |