CEAT Limited CEATLTD
NSE · India · Consumer Durables
INR 3,284.50+20.10 (+0.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,286.60 | +0.68% | INR 3,266.20 | INR 3,300.00 | INR 3,197.00 | 49.73K |
| 2026-09-30 | INR 3,264.40 | +0.75% | INR 3,242.30 | INR 3,320.90 | INR 3,242.30 | 46.67K |
| 2026-09-29 | INR 3,240.00 | -1.06% | INR 3,275.10 | INR 3,282.60 | INR 3,215.90 | 45.81K |
| 2026-09-28 | INR 3,274.70 | -2.31% | INR 3,350.00 | INR 3,352.20 | INR 3,260.00 | 60.83K |
| 2026-09-25 | INR 3,352.20 | -0.05% | INR 3,369.20 | INR 3,391.60 | INR 3,334.00 | 38.25K |
| 2026-09-24 | INR 3,353.80 | -2.28% | INR 3,408.90 | INR 3,429.80 | INR 3,335.00 | 30.03K |
| 2026-09-23 | INR 3,432.20 | +0.91% | INR 3,403.00 | INR 3,474.00 | INR 3,393.00 | 28.79K |
| 2026-09-22 | INR 3,401.40 | +0.26% | INR 3,411.90 | INR 3,422.00 | INR 3,360.10 | 54.85K |
| 2026-09-21 | INR 3,392.70 | -2.20% | INR 3,471.20 | INR 3,485.00 | INR 3,375.50 | 46.91K |
| 2026-09-18 | INR 3,468.90 | +1.10% | INR 3,430.00 | INR 3,529.00 | INR 3,418.10 | 113.25K |
| 2026-09-17 | INR 3,431.10 | +3.80% | INR 3,320.00 | INR 3,442.00 | INR 3,290.00 | 117.83K |
| 2026-09-16 | INR 3,305.60 | +0.70% | INR 3,286.00 | INR 3,324.00 | INR 3,241.30 | 48.58K |
| 2026-09-15 | INR 3,282.50 | +0.12% | INR 3,285.90 | INR 3,322.00 | INR 3,252.00 | 60.25K |
| 2026-09-14 | INR 3,278.50 | 0.00% | INR 3,278.50 | INR 3,278.50 | INR 3,278.50 | 0 |
| 2026-09-11 | INR 3,278.50 | -0.52% | INR 3,275.00 | INR 3,294.60 | INR 3,247.00 | 37.71K |
| 2026-09-10 | INR 3,295.70 | +0.08% | INR 3,292.30 | INR 3,313.50 | INR 3,280.10 | 43.71K |
| 2026-09-09 | INR 3,293.20 | -0.60% | INR 3,302.00 | INR 3,333.50 | INR 3,281.00 | 61.90K |
| 2026-09-08 | INR 3,313.20 | -0.69% | INR 3,321.00 | INR 3,346.30 | INR 3,304.00 | 33.72K |
| 2026-09-07 | INR 3,336.10 | +0.09% | INR 3,368.00 | INR 3,368.00 | INR 3,287.00 | 55.62K |
| 2026-09-04 | INR 3,333.20 | +0.54% | INR 3,323.30 | INR 3,344.00 | INR 3,291.20 | 73.37K |
| 2026-09-03 | INR 3,315.30 | -0.97% | INR 3,355.00 | INR 3,390.00 | INR 3,310.10 | 87.20K |
| 2026-09-02 | INR 3,347.80 | -1.54% | INR 3,381.60 | INR 3,382.30 | INR 3,337.00 | 47.13K |
| 2026-09-01 | INR 3,400.20 | -0.57% | INR 3,425.30 | INR 3,461.70 | INR 3,386.70 | 43.37K |
| 2026-08-31 | INR 3,419.70 | -2.61% | INR 3,481.00 | INR 3,497.00 | INR 3,398.90 | 96.61K |
| 2026-08-28 | INR 3,511.50 | +0.03% | INR 3,514.30 | INR 3,548.60 | INR 3,494.50 | 33.01K |
| 2026-08-27 | INR 3,510.60 | -2.06% | INR 3,585.20 | INR 3,599.10 | INR 3,500.00 | 47.00K |
| 2026-08-26 | INR 3,584.30 | +1.45% | INR 3,571.80 | INR 3,617.80 | INR 3,546.90 | 43.81K |
| 2026-08-25 | INR 3,532.90 | -0.93% | INR 3,565.10 | INR 3,565.80 | INR 3,506.00 | 35.66K |
| 2026-08-24 | INR 3,565.90 | +0.07% | INR 3,550.00 | INR 3,633.80 | INR 3,550.00 | 40.42K |
| 2026-08-21 | INR 3,563.40 | -0.69% | INR 3,589.90 | INR 3,599.70 | INR 3,547.60 | 28.01K |
| 2026-08-20 | INR 3,588.20 | +1.51% | INR 3,552.40 | INR 3,604.10 | INR 3,532.30 | 42.09K |
| 2026-08-19 | INR 3,534.80 | -1.96% | INR 3,601.00 | INR 3,607.20 | INR 3,524.80 | 63.74K |
| 2026-08-18 | INR 3,605.40 | -0.09% | INR 3,608.50 | INR 3,643.90 | INR 3,600.00 | 38.04K |
| 2026-08-17 | INR 3,608.50 | -2.18% | INR 3,700.00 | INR 3,704.70 | INR 3,600.00 | 63.15K |
| 2026-08-14 | INR 3,688.80 | -0.21% | INR 3,696.00 | INR 3,715.80 | INR 3,663.10 | 34.05K |
| 2026-08-13 | INR 3,696.50 | -0.71% | INR 3,756.00 | INR 3,756.00 | INR 3,680.00 | 50.79K |
| 2026-08-12 | INR 3,723.10 | -0.72% | INR 3,763.00 | INR 3,773.70 | INR 3,707.40 | 60.64K |
| 2026-08-11 | INR 3,750.20 | -1.14% | INR 3,800.00 | INR 3,824.80 | INR 3,726.10 | 104.17K |
| 2026-08-10 | INR 3,793.60 | +1.89% | INR 3,720.00 | INR 3,800.00 | INR 3,680.00 | 92.75K |
| 2026-08-07 | INR 3,723.10 | -0.86% | INR 3,725.10 | INR 3,768.50 | INR 3,675.30 | 54.52K |
| 2026-08-06 | INR 3,755.40 | +1.40% | INR 3,703.50 | INR 3,770.00 | INR 3,667.00 | 98.29K |
| 2026-08-05 | INR 3,703.50 | +2.56% | INR 3,637.10 | INR 3,790.00 | INR 3,622.60 | 274.87K |
| 2026-08-04 | INR 3,611.20 | +1.94% | INR 3,549.40 | INR 3,624.50 | INR 3,518.40 | 109.96K |
| 2026-08-03 | INR 3,542.50 | +3.28% | INR 3,481.90 | INR 3,563.00 | INR 3,451.10 | 153.00K |
| 2026-07-31 | INR 3,429.90 | -0.98% | INR 3,451.80 | INR 3,457.70 | INR 3,412.60 | 99.76K |
| 2026-07-30 | INR 3,464.00 | +0.88% | INR 3,449.20 | INR 3,523.40 | INR 3,410.50 | 116.43K |
| 2026-07-29 | INR 3,433.80 | +0.95% | INR 3,417.00 | INR 3,460.00 | INR 3,405.30 | 116.21K |
| 2026-07-28 | INR 3,401.40 | +0.94% | INR 3,371.20 | INR 3,405.00 | INR 3,363.80 | 55.18K |
| 2026-07-27 | INR 3,369.70 | +1.23% | INR 3,389.00 | INR 3,389.00 | INR 3,354.10 | 65.03K |
| 2026-07-24 | INR 3,328.60 | -0.48% | INR 3,321.00 | INR 3,357.00 | INR 3,310.30 | 116.67K |
| 2026-07-23 | INR 3,344.50 | -0.03% | INR 3,340.00 | INR 3,378.90 | INR 3,309.10 | 96.21K |
| 2026-07-22 | INR 3,345.50 | -1.83% | INR 3,409.10 | INR 3,423.90 | INR 3,337.10 | 117.40K |
| 2026-07-21 | INR 3,408.00 | +0.02% | INR 3,423.80 | INR 3,440.00 | INR 3,380.00 | 130.62K |
| 2026-07-20 | INR 3,407.30 | -4.02% | INR 3,576.50 | INR 3,585.00 | INR 3,393.00 | 346.98K |
| 2026-07-17 | INR 3,549.90 | -7.30% | INR 3,626.80 | INR 3,654.30 | INR 3,471.10 | 1.30M |
| 2026-07-16 | INR 3,829.60 | +1.07% | INR 3,794.90 | INR 3,864.00 | INR 3,782.10 | 139.75K |
| 2026-07-15 | INR 3,789.10 | +1.86% | INR 3,737.00 | INR 3,816.00 | INR 3,684.10 | 176.25K |
| 2026-07-14 | INR 3,719.80 | -3.82% | INR 3,807.10 | INR 3,819.90 | INR 3,693.10 | 135.42K |
| 2026-07-13 | INR 3,867.70 | +0.03% | INR 3,831.00 | INR 3,904.30 | INR 3,800.50 | 103.65K |
| 2026-07-10 | INR 3,866.60 | -1.07% | INR 3,929.90 | INR 3,986.00 | INR 3,832.30 | 204.48K |
| 2026-07-09 | INR 3,908.50 | +1.29% | INR 3,856.50 | INR 3,948.70 | INR 3,839.00 | 96.03K |
| 2026-07-08 | INR 3,858.60 | -1.44% | INR 3,875.00 | INR 3,983.00 | INR 3,808.00 | 342.25K |
| 2026-07-07 | INR 3,915.00 | +2.92% | INR 3,810.00 | INR 3,968.20 | INR 3,805.10 | 515.41K |
| 2026-07-06 | INR 3,803.80 | +0.12% | INR 3,784.90 | INR 3,865.00 | INR 3,750.90 | 126.05K |
| 2026-07-03 | INR 3,799.40 | -0.17% | INR 3,839.00 | INR 3,845.00 | INR 3,761.20 | 180.48K |
| 2026-07-02 | INR 3,805.80 | +4.70% | INR 3,668.00 | INR 3,829.00 | INR 3,645.00 | 514.76K |
| 2026-07-01 | INR 3,634.80 | +4.37% | INR 3,500.00 | INR 3,651.10 | INR 3,459.60 | 289.50K |
| 2026-06-30 | INR 3,482.60 | +2.60% | INR 3,395.30 | INR 3,492.80 | INR 3,395.30 | 64.88K |
| 2026-06-29 | INR 3,394.40 | -2.74% | INR 3,482.50 | INR 3,509.10 | INR 3,379.00 | 95.68K |
| 2026-06-26 | INR 3,490.00 | 0.00% | INR 3,490.00 | INR 3,490.00 | INR 3,490.00 | 0 |
| 2026-06-25 | INR 3,490.00 | +1.14% | INR 3,480.00 | INR 3,550.00 | INR 3,470.00 | 133.76K |
| 2026-06-24 | INR 3,450.80 | -1.41% | INR 3,485.00 | INR 3,496.70 | INR 3,440.20 | 72.32K |
| 2026-06-23 | INR 3,500.10 | -0.30% | INR 3,521.20 | INR 3,527.90 | INR 3,490.00 | 83.59K |
| 2026-06-22 | INR 3,510.60 | +1.76% | INR 3,455.00 | INR 3,544.00 | INR 3,454.50 | 183.34K |
| 2026-06-19 | INR 3,450.00 | -1.05% | INR 3,500.00 | INR 3,503.00 | INR 3,414.00 | 93.49K |
| 2026-06-18 | INR 3,486.70 | -0.01% | INR 3,500.00 | INR 3,515.00 | INR 3,451.20 | 123.46K |
| 2026-06-17 | INR 3,487.00 | +1.82% | INR 3,451.00 | INR 3,505.00 | INR 3,430.10 | 241.21K |
| 2026-06-16 | INR 3,424.70 | -0.89% | INR 3,470.00 | INR 3,473.00 | INR 3,380.00 | 138.04K |
| 2026-06-15 | INR 3,455.30 | +3.63% | INR 3,420.00 | INR 3,471.90 | INR 3,401.30 | 347.63K |
| 2026-06-12 | INR 3,334.30 | +5.88% | INR 3,209.00 | INR 3,354.00 | INR 3,185.60 | 221.81K |
| 2026-06-11 | INR 3,149.00 | +1.01% | INR 3,110.40 | INR 3,165.80 | INR 3,061.20 | 174.07K |
| 2026-06-10 | INR 3,117.60 | -0.63% | INR 3,150.00 | INR 3,169.00 | INR 3,102.00 | 67.23K |
| 2026-06-09 | INR 3,137.30 | +1.00% | INR 3,119.70 | INR 3,170.00 | INR 3,111.00 | 55.98K |
| 2026-06-08 | INR 3,106.10 | -2.68% | INR 3,164.30 | INR 3,168.70 | INR 3,100.00 | 70.07K |
| 2026-06-05 | INR 3,191.50 | -1.20% | INR 3,240.00 | INR 3,260.40 | INR 3,185.00 | 45.22K |
| 2026-06-04 | INR 3,230.20 | +1.43% | INR 3,184.60 | INR 3,241.80 | INR 3,153.80 | 105.78K |
| 2026-06-03 | INR 3,184.60 | -1.19% | INR 3,224.80 | INR 3,224.80 | INR 3,174.50 | 49.75K |
| 2026-06-02 | INR 3,223.10 | +0.82% | INR 3,188.90 | INR 3,236.20 | INR 3,153.70 | 56.96K |
| 2026-06-01 | INR 3,197.00 | -1.36% | INR 3,244.80 | INR 3,266.60 | INR 3,181.10 | 56.40K |
| 2026-05-29 | INR 3,241.00 | -1.65% | INR 3,324.90 | INR 3,324.90 | INR 3,206.20 | 123.87K |