CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,285.00
-10.70 (-0.32%)
Sep 11, 2026, 3:29 PM IST
NSE:CEATLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3,601.00 | 3,607.20 | 3,524.80 | 3,534.80 | 3,534.80 | -1.96% | 63,735 |
| Aug 18, 2026 | 3,608.50 | 3,643.90 | 3,600.00 | 3,605.40 | 3,605.40 | -0.09% | 38,041 |
| Aug 17, 2026 | 3,700.00 | 3,704.70 | 3,600.00 | 3,608.50 | 3,608.50 | -2.18% | 63,148 |
| Aug 14, 2026 | 3,696.00 | 3,715.80 | 3,663.10 | 3,688.80 | 3,688.80 | -0.21% | 34,048 |
| Aug 13, 2026 | 3,756.00 | 3,756.00 | 3,680.00 | 3,696.50 | 3,696.50 | -0.71% | 50,791 |
| Aug 12, 2026 | 3,763.00 | 3,773.70 | 3,707.40 | 3,723.10 | 3,723.10 | -0.72% | 60,641 |
| Aug 11, 2026 | 3,800.00 | 3,824.80 | 3,726.10 | 3,750.20 | 3,750.20 | -1.14% | 104,166 |
| 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 |