CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,225.00
+137.80 (4.46%)
Nov 2, 2026, 3:29 PM IST
NSE:CEATLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,092.30 | 3,240.00 | 3,092.30 | 3,225.00 | 3,225.00 | 4.46% | 60,989 |
| Oct 30, 2026 | 3,141.70 | 3,153.80 | 3,061.00 | 3,087.20 | 3,087.20 | -1.83% | 38,308 |
| Oct 29, 2026 | 3,134.70 | 3,162.60 | 3,130.00 | 3,144.90 | 3,144.90 | 0.33% | 40,027 |
| Oct 28, 2026 | 3,138.40 | 3,149.50 | 3,097.70 | 3,134.70 | 3,134.70 | -0.37% | 138,494 |
| Oct 27, 2026 | 3,130.90 | 3,162.10 | 3,115.00 | 3,146.20 | 3,146.20 | 0.85% | 35,350 |
| Oct 26, 2026 | 3,063.30 | 3,139.50 | 3,020.20 | 3,119.80 | 3,119.80 | 1.95% | 73,408 |
| Oct 23, 2026 | 3,200.00 | 3,206.20 | 3,012.60 | 3,060.20 | 3,060.20 | -4.46% | 165,804 |
| Oct 22, 2026 | 3,206.20 | 3,230.00 | 3,147.10 | 3,203.20 | 3,203.20 | -0.09% | 46,081 |
| Oct 21, 2026 | 3,295.00 | 3,304.70 | 3,199.00 | 3,206.20 | 3,206.20 | -2.56% | 54,173 |
| Oct 19, 2026 | 3,290.90 | 3,314.30 | 3,254.20 | 3,290.50 | 3,290.50 | -0.13% | 59,862 |
| Oct 16, 2026 | 3,232.50 | 3,366.90 | 3,232.50 | 3,294.90 | 3,294.90 | 2.26% | 269,964 |
| Oct 15, 2026 | 3,277.10 | 3,300.00 | 3,186.70 | 3,222.10 | 3,222.10 | -4.04% | 354,671 |
| Oct 14, 2026 | 3,291.00 | 3,432.90 | 3,282.10 | 3,357.90 | 3,357.90 | 2.03% | 193,272 |
| Oct 13, 2026 | 3,289.60 | 3,313.10 | 3,256.90 | 3,291.00 | 3,291.00 | 0.07% | 31,225 |
| Oct 12, 2026 | 3,266.00 | 3,327.50 | 3,266.00 | 3,288.60 | 3,288.60 | 0.81% | 41,537 |
| Oct 9, 2026 | 3,231.10 | 3,281.00 | 3,196.10 | 3,262.30 | 3,262.30 | 1.12% | 27,040 |
| Oct 8, 2026 | 3,301.60 | 3,306.40 | 3,209.30 | 3,226.20 | 3,226.20 | -2.29% | 40,691 |
| Oct 7, 2026 | 3,309.10 | 3,328.70 | 3,285.40 | 3,301.90 | 3,301.90 | -0.81% | 21,968 |
| Oct 6, 2026 | 3,283.40 | 3,342.30 | 3,278.30 | 3,328.70 | 3,328.70 | 1.39% | 28,932 |
| Oct 5, 2026 | 3,286.60 | 3,313.40 | 3,244.10 | 3,283.00 | 3,283.00 | -0.11% | 26,355 |
| Oct 1, 2026 | 3,266.20 | 3,300.00 | 3,197.00 | 3,286.60 | 3,286.60 | 0.68% | 49,734 |
| Sep 30, 2026 | 3,242.30 | 3,320.90 | 3,242.30 | 3,264.40 | 3,264.40 | 0.75% | 46,666 |
| Sep 29, 2026 | 3,275.10 | 3,282.60 | 3,215.90 | 3,240.00 | 3,240.00 | -1.06% | 45,813 |
| Sep 28, 2026 | 3,350.00 | 3,352.20 | 3,260.00 | 3,274.70 | 3,274.70 | -2.31% | 60,830 |
| Sep 25, 2026 | 3,369.20 | 3,391.60 | 3,334.00 | 3,352.20 | 3,352.20 | -0.05% | 38,247 |
| Sep 24, 2026 | 3,408.90 | 3,429.80 | 3,335.00 | 3,353.80 | 3,353.80 | -2.28% | 30,034 |
| Sep 23, 2026 | 3,403.00 | 3,474.00 | 3,393.00 | 3,432.20 | 3,432.20 | 0.91% | 28,791 |
| Sep 22, 2026 | 3,411.90 | 3,422.00 | 3,360.10 | 3,401.40 | 3,401.40 | 0.26% | 54,853 |
| Sep 21, 2026 | 3,471.20 | 3,485.00 | 3,375.50 | 3,392.70 | 3,392.70 | -2.20% | 46,913 |
| Sep 18, 2026 | 3,430.00 | 3,529.00 | 3,418.10 | 3,468.90 | 3,468.90 | 1.10% | 113,245 |
| Sep 17, 2026 | 3,320.00 | 3,442.00 | 3,290.00 | 3,431.10 | 3,431.10 | 3.80% | 117,834 |
| Sep 16, 2026 | 3,286.00 | 3,324.00 | 3,241.30 | 3,305.60 | 3,305.60 | 0.70% | 48,579 |
| Sep 15, 2026 | 3,285.90 | 3,322.00 | 3,252.00 | 3,282.50 | 3,282.50 | 0.12% | 60,254 |
| Sep 11, 2026 | 3,275.00 | 3,294.60 | 3,247.00 | 3,278.50 | 3,278.50 | -0.52% | 37,708 |
| Sep 10, 2026 | 3,292.30 | 3,313.50 | 3,280.10 | 3,295.70 | 3,295.70 | 0.08% | 43,713 |
| Sep 9, 2026 | 3,302.00 | 3,333.50 | 3,281.00 | 3,293.20 | 3,293.20 | -0.60% | 61,898 |
| Sep 8, 2026 | 3,321.00 | 3,346.30 | 3,304.00 | 3,313.20 | 3,313.20 | -0.69% | 33,715 |
| Sep 7, 2026 | 3,368.00 | 3,368.00 | 3,287.00 | 3,336.10 | 3,336.10 | 0.09% | 55,616 |
| Sep 4, 2026 | 3,323.30 | 3,344.00 | 3,291.20 | 3,333.20 | 3,333.20 | 0.54% | 73,368 |
| Sep 3, 2026 | 3,355.00 | 3,390.00 | 3,310.10 | 3,315.30 | 3,315.30 | -0.97% | 87,197 |
| Sep 2, 2026 | 3,381.60 | 3,382.30 | 3,337.00 | 3,347.80 | 3,347.80 | -1.54% | 47,129 |
| Sep 1, 2026 | 3,425.30 | 3,461.70 | 3,386.70 | 3,400.20 | 3,400.20 | -0.57% | 43,371 |
| Aug 31, 2026 | 3,481.00 | 3,497.00 | 3,398.90 | 3,419.70 | 3,419.70 | -2.61% | 96,614 |
| Aug 28, 2026 | 3,514.30 | 3,548.60 | 3,494.50 | 3,511.50 | 3,511.50 | 0.03% | 33,013 |
| Aug 27, 2026 | 3,585.20 | 3,599.10 | 3,500.00 | 3,510.60 | 3,510.60 | -2.06% | 46,998 |
| Aug 26, 2026 | 3,571.80 | 3,617.80 | 3,546.90 | 3,584.30 | 3,584.30 | 1.45% | 43,805 |
| Aug 25, 2026 | 3,565.10 | 3,565.80 | 3,506.00 | 3,532.90 | 3,532.90 | -0.93% | 35,657 |
| Aug 24, 2026 | 3,550.00 | 3,633.80 | 3,550.00 | 3,565.90 | 3,565.90 | 0.07% | 40,420 |
| Aug 21, 2026 | 3,589.90 | 3,599.70 | 3,547.60 | 3,563.40 | 3,563.40 | -0.69% | 28,009 |
| Aug 20, 2026 | 3,552.40 | 3,604.10 | 3,532.30 | 3,588.20 | 3,588.20 | 1.51% | 42,088 |