CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,750.00
-43.60 (-1.15%)
Aug 11, 2026, 3:29 PM IST
NSE:CEATLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,793.60 | 3,824.80 | 3,769.00 | 3,798.10 | - | 0.12% | 11,355 |
| Aug 10, 2026 | 3,720.00 | 3,800.00 | 3,680.00 | 3,793.60 | 3,793.60 | 1.89% | 92,750 |
| Aug 7, 2026 | 3,725.10 | 3,768.50 | 3,675.30 | 3,723.10 | 3,723.10 | -0.86% | 54,517 |
| Aug 6, 2026 | 3,703.50 | 3,770.00 | 3,667.00 | 3,755.40 | 3,755.40 | 1.40% | 98,294 |
| Aug 5, 2026 | 3,637.10 | 3,790.00 | 3,622.60 | 3,703.50 | 3,703.50 | 2.56% | 274,871 |
| Aug 4, 2026 | 3,549.40 | 3,624.50 | 3,518.40 | 3,611.20 | 3,611.20 | 1.94% | 109,956 |
| Aug 3, 2026 | 3,481.90 | 3,563.00 | 3,451.10 | 3,542.50 | 3,542.50 | 3.28% | 152,999 |
| Jul 31, 2026 | 3,451.80 | 3,457.70 | 3,412.60 | 3,429.90 | 3,429.90 | 0.03% | 99,761 |
| Jul 30, 2026 | 3,449.20 | 3,523.40 | 3,410.50 | 3,464.00 | 3,429.00 | 0.88% | 116,431 |
| Jul 29, 2026 | 3,417.00 | 3,460.00 | 3,405.30 | 3,433.80 | 3,399.11 | 0.95% | 116,214 |
| Jul 28, 2026 | 3,371.20 | 3,405.00 | 3,363.80 | 3,401.40 | 3,367.03 | 0.94% | 55,183 |
| Jul 27, 2026 | 3,389.00 | 3,389.00 | 3,354.10 | 3,369.70 | 3,335.65 | 1.23% | 65,031 |
| Jul 24, 2026 | 3,321.00 | 3,357.00 | 3,310.30 | 3,328.60 | 3,294.97 | -0.48% | 116,666 |
| Jul 23, 2026 | 3,340.00 | 3,378.90 | 3,309.10 | 3,344.50 | 3,310.71 | -0.03% | 96,206 |
| Jul 22, 2026 | 3,409.10 | 3,423.90 | 3,337.10 | 3,345.50 | 3,311.70 | -1.83% | 117,402 |
| Jul 21, 2026 | 3,423.80 | 3,440.00 | 3,380.00 | 3,408.00 | 3,373.57 | 0.02% | 130,618 |
| Jul 20, 2026 | 3,576.50 | 3,585.00 | 3,393.00 | 3,407.30 | 3,372.87 | -4.02% | 346,975 |
| Jul 17, 2026 | 3,626.80 | 3,654.30 | 3,471.10 | 3,549.90 | 3,514.03 | -7.30% | 1,303,136 |
| Jul 16, 2026 | 3,794.90 | 3,864.00 | 3,782.10 | 3,829.60 | 3,790.91 | 1.07% | 139,746 |
| Jul 15, 2026 | 3,737.00 | 3,816.00 | 3,684.10 | 3,789.10 | 3,750.82 | 1.86% | 176,249 |
| Jul 14, 2026 | 3,807.10 | 3,819.90 | 3,693.10 | 3,719.80 | 3,682.22 | -3.82% | 135,424 |
| Jul 13, 2026 | 3,831.00 | 3,904.30 | 3,800.50 | 3,867.70 | 3,828.62 | 0.03% | 103,653 |
| Jul 10, 2026 | 3,929.90 | 3,986.00 | 3,832.30 | 3,866.60 | 3,827.53 | -1.07% | 204,481 |
| Jul 9, 2026 | 3,856.50 | 3,948.70 | 3,839.00 | 3,908.50 | 3,869.01 | 1.29% | 96,029 |
| Jul 8, 2026 | 3,875.00 | 3,983.00 | 3,808.00 | 3,858.60 | 3,819.61 | -1.44% | 342,248 |
| Jul 7, 2026 | 3,810.00 | 3,968.20 | 3,805.10 | 3,915.00 | 3,875.44 | 2.92% | 515,408 |
| Jul 6, 2026 | 3,784.90 | 3,865.00 | 3,750.90 | 3,803.80 | 3,765.37 | 0.12% | 126,051 |
| Jul 3, 2026 | 3,839.00 | 3,845.00 | 3,761.20 | 3,799.40 | 3,761.01 | -0.17% | 180,481 |
| Jul 2, 2026 | 3,668.00 | 3,829.00 | 3,645.00 | 3,805.80 | 3,767.35 | 4.70% | 514,758 |
| Jul 1, 2026 | 3,500.00 | 3,651.10 | 3,459.60 | 3,634.80 | 3,598.07 | 4.37% | 289,501 |
| Jun 30, 2026 | 3,395.30 | 3,492.80 | 3,395.30 | 3,482.60 | 3,447.41 | 2.60% | 64,875 |
| Jun 29, 2026 | 3,482.50 | 3,509.10 | 3,379.00 | 3,394.40 | 3,360.10 | -2.74% | 95,680 |
| Jun 25, 2026 | 3,480.00 | 3,550.00 | 3,470.00 | 3,490.00 | 3,454.74 | 1.14% | 133,764 |
| Jun 24, 2026 | 3,485.00 | 3,496.70 | 3,440.20 | 3,450.80 | 3,415.93 | -1.41% | 72,324 |
| Jun 23, 2026 | 3,521.20 | 3,527.90 | 3,490.00 | 3,500.10 | 3,464.74 | -0.30% | 83,590 |
| Jun 22, 2026 | 3,455.00 | 3,544.00 | 3,454.50 | 3,510.60 | 3,475.13 | 1.76% | 183,335 |
| Jun 19, 2026 | 3,500.00 | 3,503.00 | 3,414.00 | 3,450.00 | 3,415.14 | -1.05% | 93,493 |
| Jun 18, 2026 | 3,500.00 | 3,515.00 | 3,451.20 | 3,486.70 | 3,451.47 | -0.01% | 123,460 |
| Jun 17, 2026 | 3,451.00 | 3,505.00 | 3,430.10 | 3,487.00 | 3,451.77 | 1.82% | 241,210 |
| Jun 16, 2026 | 3,470.00 | 3,473.00 | 3,380.00 | 3,424.70 | 3,390.10 | -0.89% | 138,043 |
| Jun 15, 2026 | 3,420.00 | 3,471.90 | 3,401.30 | 3,455.30 | 3,420.39 | 3.63% | 347,628 |
| Jun 12, 2026 | 3,209.00 | 3,354.00 | 3,185.60 | 3,334.30 | 3,300.61 | 5.88% | 221,811 |
| Jun 11, 2026 | 3,110.40 | 3,165.80 | 3,061.20 | 3,149.00 | 3,117.18 | 1.01% | 174,072 |
| Jun 10, 2026 | 3,150.00 | 3,169.00 | 3,102.00 | 3,117.60 | 3,086.10 | -0.63% | 67,226 |
| Jun 9, 2026 | 3,119.70 | 3,170.00 | 3,111.00 | 3,137.30 | 3,105.60 | 1.00% | 55,980 |
| Jun 8, 2026 | 3,164.30 | 3,168.70 | 3,100.00 | 3,106.10 | 3,074.72 | -2.68% | 70,066 |
| Jun 5, 2026 | 3,240.00 | 3,260.40 | 3,185.00 | 3,191.50 | 3,159.25 | -1.20% | 45,215 |
| Jun 4, 2026 | 3,184.60 | 3,241.80 | 3,153.80 | 3,230.20 | 3,197.56 | 1.43% | 105,783 |
| Jun 3, 2026 | 3,224.80 | 3,224.80 | 3,174.50 | 3,184.60 | 3,152.42 | -1.19% | 49,748 |
| Jun 2, 2026 | 3,188.90 | 3,236.20 | 3,153.70 | 3,223.10 | 3,190.53 | 0.82% | 56,958 |