CEAT Limited (NSE:CEATLTD)
India · Delayed Price · Currency is INR 3,408.00
+0.70 (0.02%)
Jul 21, 2026, 3:30 PM IST
NSE:CEATLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,423.80 | 3,440.00 | 3,392.10 | 3,392.10 | - | -0.45% | 60,277 |
| Jul 20, 2026 | 3,576.50 | 3,585.00 | 3,393.00 | 3,407.30 | 3,407.30 | -4.02% | 346,975 |
| Jul 17, 2026 | 3,626.80 | 3,654.30 | 3,471.10 | 3,549.90 | 3,549.90 | -7.30% | 1,303,136 |
| Jul 16, 2026 | 3,794.90 | 3,864.00 | 3,782.10 | 3,829.60 | 3,829.60 | 1.07% | 139,746 |
| Jul 15, 2026 | 3,737.00 | 3,816.00 | 3,684.10 | 3,789.10 | 3,789.10 | 1.86% | 176,249 |
| Jul 14, 2026 | 3,807.10 | 3,819.90 | 3,693.10 | 3,719.80 | 3,719.80 | -3.82% | 135,424 |
| Jul 13, 2026 | 3,831.00 | 3,904.30 | 3,800.50 | 3,867.70 | 3,867.70 | 0.03% | 103,653 |
| Jul 10, 2026 | 3,929.90 | 3,986.00 | 3,832.30 | 3,866.60 | 3,866.60 | -1.07% | 204,481 |
| Jul 9, 2026 | 3,856.50 | 3,948.70 | 3,839.00 | 3,908.50 | 3,908.50 | 1.29% | 96,029 |
| Jul 8, 2026 | 3,875.00 | 3,983.00 | 3,808.00 | 3,858.60 | 3,858.60 | -1.44% | 342,248 |
| Jul 7, 2026 | 3,810.00 | 3,968.20 | 3,805.10 | 3,915.00 | 3,915.00 | 2.92% | 515,408 |
| Jul 6, 2026 | 3,784.90 | 3,865.00 | 3,750.90 | 3,803.80 | 3,803.80 | 0.12% | 126,051 |
| Jul 3, 2026 | 3,839.00 | 3,845.00 | 3,761.20 | 3,799.40 | 3,799.40 | -0.17% | 180,481 |
| Jul 2, 2026 | 3,668.00 | 3,829.00 | 3,645.00 | 3,805.80 | 3,805.80 | 4.70% | 514,758 |
| Jul 1, 2026 | 3,500.00 | 3,651.10 | 3,459.60 | 3,634.80 | 3,634.80 | 4.37% | 289,501 |
| Jun 30, 2026 | 3,395.30 | 3,492.80 | 3,395.30 | 3,482.60 | 3,482.60 | 2.60% | 64,875 |
| Jun 29, 2026 | 3,482.50 | 3,509.10 | 3,379.00 | 3,394.40 | 3,394.40 | -2.74% | 95,680 |
| Jun 25, 2026 | 3,480.00 | 3,550.00 | 3,470.00 | 3,490.00 | 3,490.00 | 1.14% | 133,764 |
| Jun 24, 2026 | 3,485.00 | 3,496.70 | 3,440.20 | 3,450.80 | 3,450.80 | -1.41% | 72,324 |
| Jun 23, 2026 | 3,521.20 | 3,527.90 | 3,490.00 | 3,500.10 | 3,500.10 | -0.30% | 83,590 |
| Jun 22, 2026 | 3,455.00 | 3,544.00 | 3,454.50 | 3,510.60 | 3,510.60 | 1.76% | 183,335 |
| Jun 19, 2026 | 3,500.00 | 3,503.00 | 3,414.00 | 3,450.00 | 3,450.00 | -1.05% | 93,493 |
| Jun 18, 2026 | 3,500.00 | 3,515.00 | 3,451.20 | 3,486.70 | 3,486.70 | -0.01% | 123,460 |
| Jun 17, 2026 | 3,451.00 | 3,505.00 | 3,430.10 | 3,487.00 | 3,487.00 | 1.82% | 241,210 |
| Jun 16, 2026 | 3,470.00 | 3,473.00 | 3,380.00 | 3,424.70 | 3,424.70 | -0.89% | 138,043 |
| Jun 15, 2026 | 3,420.00 | 3,471.90 | 3,401.30 | 3,455.30 | 3,455.30 | 3.63% | 347,628 |
| Jun 12, 2026 | 3,209.00 | 3,354.00 | 3,185.60 | 3,334.30 | 3,334.30 | 5.88% | 221,811 |
| Jun 11, 2026 | 3,110.40 | 3,165.80 | 3,061.20 | 3,149.00 | 3,149.00 | 1.01% | 174,072 |
| Jun 10, 2026 | 3,150.00 | 3,169.00 | 3,102.00 | 3,117.60 | 3,117.60 | -0.63% | 67,226 |
| Jun 9, 2026 | 3,119.70 | 3,170.00 | 3,111.00 | 3,137.30 | 3,137.30 | 1.00% | 55,980 |
| Jun 8, 2026 | 3,164.30 | 3,168.70 | 3,100.00 | 3,106.10 | 3,106.10 | -2.68% | 70,066 |
| Jun 5, 2026 | 3,240.00 | 3,260.40 | 3,185.00 | 3,191.50 | 3,191.50 | -1.20% | 45,215 |
| Jun 4, 2026 | 3,184.60 | 3,241.80 | 3,153.80 | 3,230.20 | 3,230.20 | 1.43% | 105,783 |
| Jun 3, 2026 | 3,224.80 | 3,224.80 | 3,174.50 | 3,184.60 | 3,184.60 | -1.19% | 49,748 |
| Jun 2, 2026 | 3,188.90 | 3,236.20 | 3,153.70 | 3,223.10 | 3,223.10 | 0.82% | 56,958 |
| Jun 1, 2026 | 3,244.80 | 3,266.60 | 3,181.10 | 3,197.00 | 3,197.00 | -1.36% | 56,402 |
| 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 |