Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

CEAT Limited (CEATLTD.BO)

3,037.20
-58.80
(-1.90%)
At close: April 25 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253,100.003,117.453,002.053,037.203,037.2012,215
Apr 24, 20253,007.453,110.753,007.453,096.003,096.008,314
Apr 23, 20253,038.203,038.202,992.003,022.503,022.507,260
Apr 22, 20253,049.603,049.602,991.002,996.752,996.753,624
Apr 21, 20253,022.303,075.002,990.003,023.053,023.055,434
Apr 17, 20253,018.203,057.952,987.503,022.403,022.403,180
Apr 16, 20252,900.203,045.002,900.203,018.203,018.2010,306
Apr 15, 20252,876.002,915.002,851.052,903.602,903.604,279
Apr 11, 20252,701.052,856.652,692.352,834.752,834.757,000
Apr 9, 20252,692.452,710.452,660.002,677.102,677.102,255
Apr 8, 20252,710.952,732.952,675.002,692.752,692.753,321
Apr 7, 20252,322.052,722.902,322.052,660.852,660.857,331
Apr 4, 20252,873.052,895.702,840.002,867.452,867.455,046
Apr 3, 20252,811.202,909.952,811.202,877.602,877.603,035
Apr 2, 20252,872.052,915.002,872.052,902.902,902.90829
Apr 1, 20252,850.052,909.952,850.052,875.002,875.003,275
Mar 28, 20252,838.302,898.952,830.002,880.902,880.902,773
Mar 27, 20252,888.102,899.002,830.002,838.302,838.304,658
Mar 26, 20252,914.002,956.402,862.002,888.102,888.105,087
Mar 25, 20252,891.952,934.952,824.502,914.002,914.005,230
Mar 24, 20252,840.202,894.902,831.952,855.402,855.404,176
Mar 21, 20252,760.002,867.602,749.552,844.702,844.705,509
Mar 20, 20252,750.002,894.252,746.552,762.052,762.0513,833
Mar 19, 20252,735.652,755.052,691.552,739.152,739.153,627
Mar 18, 20252,699.752,744.652,638.902,735.652,735.656,793
Mar 17, 20252,621.902,690.002,621.902,638.902,638.904,194
Mar 13, 20252,619.002,650.102,578.752,641.952,641.953,402
Mar 12, 20252,580.952,664.352,540.002,600.052,600.059,053
Mar 11, 20252,527.002,588.452,521.652,541.352,541.357,004
Mar 10, 20252,506.502,700.002,506.502,582.452,582.4510,263
Mar 7, 20252,571.802,618.452,571.802,601.502,601.503,580
Mar 6, 20252,654.602,656.452,555.352,571.802,571.807,854
Mar 5, 20252,422.402,615.102,407.002,555.302,555.3020,585
Mar 4, 20252,384.952,425.302,341.652,398.552,398.556,080
Mar 3, 20252,571.352,571.352,360.002,385.152,385.155,282
Feb 28, 20252,582.152,583.002,500.002,520.952,520.955,031
Feb 27, 20252,700.002,708.452,555.002,582.852,582.852,269
Feb 25, 20252,602.852,734.152,602.852,701.152,701.152,689
Feb 24, 20252,670.802,710.002,625.252,642.652,642.654,708
Feb 21, 20252,770.702,770.702,710.002,734.002,734.006,232
Feb 20, 20252,655.052,749.002,655.052,732.252,732.251,737
Feb 19, 20252,712.302,727.452,687.002,706.302,706.303,490
Feb 18, 20252,689.952,724.002,590.002,709.452,709.455,916
Feb 17, 20252,640.002,694.402,556.102,670.502,670.502,694
Feb 14, 20252,662.452,662.452,555.052,597.102,597.106,837
Feb 13, 20252,659.002,685.402,614.152,634.602,634.606,075
Feb 12, 20252,766.952,767.002,630.052,650.852,650.855,291
Feb 11, 20252,863.152,863.152,712.452,729.252,729.254,552
Feb 10, 20252,925.702,925.702,845.002,863.152,863.153,699
Feb 7, 20252,906.052,914.302,844.502,868.302,868.306,234
Feb 6, 20252,992.502,993.902,915.002,925.352,925.353,480
Feb 5, 20253,073.953,073.952,947.052,965.452,965.453,953
Feb 4, 20253,000.253,096.003,000.253,054.753,054.752,158
Feb 3, 20252,904.003,060.902,904.003,002.103,002.105,149
Feb 1, 20252,889.852,952.052,875.502,917.902,917.905,309
Jan 31, 20252,888.752,922.552,850.152,858.352,858.352,766
Jan 30, 20252,951.002,962.402,882.552,903.052,903.052,893
Jan 29, 20252,826.152,960.002,826.152,929.052,929.053,047
Jan 28, 20252,934.652,934.652,779.002,838.552,838.552,921
Jan 27, 20252,948.652,948.652,861.302,880.702,880.704,878
Jan 24, 20252,970.002,970.502,895.052,950.302,950.304,720
Jan 23, 20252,846.152,997.202,846.152,972.852,972.854,535
Jan 22, 20252,963.052,972.352,831.652,850.452,850.458,361
Jan 21, 20253,015.453,047.852,940.002,960.152,960.155,692
Jan 20, 20253,025.053,042.002,990.053,014.903,014.901,948
Jan 17, 20253,018.553,040.402,976.003,021.303,021.304,079
Jan 16, 20252,949.953,086.452,840.003,054.303,054.3040,565
Jan 15, 20253,020.103,079.903,017.653,057.503,057.502,975
Jan 14, 20253,083.203,083.203,018.203,042.003,042.002,793
Jan 13, 20253,084.403,099.803,016.203,079.003,079.007,258
Jan 10, 20253,115.953,120.003,065.053,082.253,082.254,989
Jan 9, 20253,119.703,129.903,053.553,111.803,111.805,444
Jan 8, 20253,150.853,163.003,083.203,121.603,121.602,801
Jan 7, 20253,050.253,166.603,050.253,140.953,140.955,692
Jan 6, 20253,150.053,205.303,055.003,068.403,068.403,614
Jan 3, 20253,167.553,232.403,144.003,177.853,177.854,616
Jan 2, 20253,198.953,244.953,173.753,184.553,184.555,638
Jan 1, 20253,215.103,249.153,179.553,198.603,198.603,226
Dec 31, 20243,264.253,264.253,161.253,232.903,232.904,934
Dec 30, 20243,250.053,269.003,213.053,239.553,239.555,298
Dec 27, 20243,149.953,268.003,129.003,251.653,251.659,432
Dec 26, 20243,070.053,132.453,064.603,125.503,125.502,069
Dec 24, 20243,099.553,099.553,015.203,067.553,067.554,369
Dec 23, 20243,008.653,050.802,964.753,040.453,040.457,091
Dec 20, 20243,126.953,130.552,970.003,008.653,008.6511,977
Dec 19, 20243,092.003,137.703,034.953,125.803,125.8010,244
Dec 18, 20243,100.003,149.003,066.953,089.453,089.459,902
Dec 17, 20243,148.353,183.953,095.353,104.453,104.454,700
Dec 16, 20243,178.203,200.303,127.953,145.953,145.9514,370
Dec 13, 20243,219.653,262.803,165.003,183.303,183.3023,462
Dec 12, 20243,150.053,334.253,149.003,184.753,184.7559,972
Dec 11, 20243,227.003,253.853,089.703,147.253,147.2516,537
Dec 10, 20243,349.953,385.603,190.103,221.453,221.4521,217
Dec 9, 20243,240.053,581.453,237.053,404.453,404.45167,185
Dec 6, 20243,109.003,125.003,079.553,092.103,092.103,479
Dec 5, 20243,142.703,171.903,071.903,086.553,086.552,175
Dec 4, 20243,149.953,249.253,126.853,141.453,141.454,527
Dec 3, 20243,108.553,145.003,092.553,100.603,100.604,636
Dec 2, 20243,080.003,126.603,055.903,108.503,108.503,399
Nov 29, 20242,989.703,085.002,951.403,077.703,077.7010,081
Nov 28, 20242,998.952,999.752,935.852,974.452,974.451,636
Nov 27, 20242,970.002,982.402,922.902,971.852,971.852,286
Nov 26, 20242,968.752,975.252,911.902,929.352,929.352,409
Nov 25, 20242,867.302,926.752,867.302,911.002,911.006,298
Nov 22, 20242,749.302,867.902,749.302,846.902,846.904,607
Nov 21, 20242,834.952,834.952,745.252,754.202,754.202,377
Nov 19, 20242,740.552,841.952,740.552,826.702,826.701,973
Nov 18, 20242,742.752,800.002,736.702,758.402,758.403,670
Nov 14, 20242,697.952,794.452,679.352,779.452,779.452,547
Nov 13, 20242,748.002,748.002,693.302,699.502,699.502,122
Nov 12, 20242,823.452,849.302,760.002,770.602,770.602,598
Nov 11, 20242,808.252,867.652,808.252,836.802,836.802,459
Nov 8, 20242,852.102,914.352,852.102,863.552,863.552,524
Nov 7, 20242,824.002,887.952,786.902,871.002,871.004,894
Nov 6, 20242,715.252,799.002,710.452,785.952,785.953,801
Nov 4, 20242,801.952,801.952,728.202,737.802,737.802,182
Nov 1, 20242,838.302,843.002,789.702,806.152,806.15765
Oct 31, 20242,850.002,850.002,775.552,802.752,802.754,397
Oct 29, 20242,800.352,820.002,760.402,775.202,775.203,901
Oct 28, 20242,720.652,810.002,694.502,796.702,796.706,437
Oct 25, 20242,804.352,810.602,680.152,748.602,748.605,312
Oct 24, 20242,833.002,857.402,784.002,802.402,802.404,075
Oct 23, 20242,912.002,912.002,810.052,830.902,830.909,597
Oct 22, 20242,910.002,963.852,870.002,908.652,908.657,099
Oct 21, 20242,964.953,021.452,877.802,948.402,948.405,240
Oct 18, 20242,800.003,010.002,724.102,967.652,967.6518,206
Oct 17, 20242,945.002,968.902,863.802,889.302,889.303,579
Oct 16, 20242,998.952,998.952,908.152,941.652,941.653,688
Oct 15, 20243,001.053,032.952,937.452,949.402,949.403,111
Oct 14, 20243,020.703,050.002,973.202,999.602,999.602,656
Oct 11, 20242,983.053,034.102,956.803,008.503,008.505,301
Oct 10, 20243,081.103,081.102,972.002,984.152,984.152,338
Oct 9, 20243,069.303,078.253,010.003,020.953,020.954,753
Oct 8, 20242,956.953,018.202,914.753,008.703,008.704,900
Oct 7, 20243,055.053,089.002,891.752,958.802,958.8015,908
Oct 4, 20243,073.003,208.452,983.303,058.553,058.5521,093
Oct 3, 20243,127.853,152.253,061.003,073.503,073.506,536
Oct 1, 20243,154.053,206.753,150.053,191.703,191.704,196
Sep 30, 20243,247.103,247.103,133.753,151.803,151.808,189
Sep 27, 20243,189.953,262.203,129.103,247.103,247.1012,317
Sep 26, 20243,136.853,216.853,060.653,166.853,166.8519,494
Sep 25, 20243,002.403,142.002,984.553,110.403,110.4051,118
Sep 24, 20242,940.003,020.002,920.003,008.803,008.808,327
Sep 23, 20242,850.802,957.952,850.802,933.402,933.407,671
Sep 20, 20242,844.902,877.002,824.652,850.752,850.759,051
Sep 19, 20242,950.002,962.352,780.002,816.352,816.359,798
Sep 18, 20242,998.353,004.002,925.002,940.902,940.9013,508
Sep 17, 20242,975.453,027.652,953.552,967.752,967.7517,685
Sep 16, 20243,059.103,071.002,960.502,991.152,991.1518,641
Sep 13, 20242,880.103,030.852,880.103,003.153,003.1515,852
Sep 12, 20242,877.502,894.952,842.752,881.852,881.853,841
Sep 11, 20242,864.002,904.852,842.002,855.902,855.9011,593
Sep 10, 20242,862.602,881.752,821.352,843.652,843.653,826
Sep 9, 20242,850.002,862.402,791.302,850.352,850.3510,637
Sep 6, 20242,890.502,914.852,829.252,859.252,859.255,307
Sep 5, 20242,900.203,030.502,875.002,890.502,890.5020,428
Sep 4, 20242,791.752,912.452,791.752,896.852,896.858,169
Sep 3, 20242,802.502,885.002,802.502,847.802,847.8014,473
Sep 2, 20242,769.652,845.902,763.452,799.702,799.709,275
Aug 30, 20242,810.002,816.102,745.002,754.802,754.805,185
Aug 29, 20242,840.152,864.502,776.052,790.052,790.0510,695
Aug 28, 20242,910.002,951.452,820.452,847.402,847.406,367
Aug 26, 20242,791.052,854.102,791.052,837.302,837.305,174
Aug 23, 20242,878.052,878.052,807.152,846.952,846.9510,921
Aug 22, 20242,792.502,898.952,792.502,864.952,864.9513,571
Aug 21, 20242,759.652,863.802,725.252,825.202,825.2025,510
Aug 20, 20242,740.002,763.202,696.002,759.652,759.6515,978
Aug 19, 20242,675.952,744.952,660.002,708.702,708.707,579
Aug 16, 20242,592.202,656.452,592.202,629.802,629.803,718
Aug 14, 20242,623.302,647.102,581.002,609.252,609.256,569
Aug 13, 20242,718.002,727.502,609.852,616.902,616.909,204
Aug 12, 20242,729.102,772.002,704.002,720.452,720.457,056
Aug 9, 2024 30 Dividend
Aug 9, 20242,647.952,792.452,619.802,782.002,782.0026,567
Aug 8, 20242,687.302,687.652,599.852,639.402,609.404,646
Aug 7, 20242,600.052,690.002,599.152,685.102,654.589,932
Aug 6, 20242,550.102,618.302,550.102,599.152,569.6110,417
Aug 5, 20242,620.502,620.502,513.402,551.702,522.7010,720
Aug 2, 20242,618.352,680.002,606.302,674.002,643.6111,230
Aug 1, 20242,698.002,700.452,617.302,631.602,601.6910,960
Jul 31, 20242,720.052,749.002,681.302,690.902,660.315,978
Jul 30, 20242,675.002,784.052,661.652,717.602,686.7127,502
Jul 29, 20242,610.002,695.002,603.252,670.202,639.858,457
Jul 26, 20242,618.002,640.002,578.002,608.052,578.4112,587
Jul 25, 20242,620.002,690.002,581.802,600.402,570.8417,589
Jul 24, 20242,574.002,660.002,574.002,638.102,608.115,190
Jul 23, 20242,634.752,646.102,498.752,573.152,543.9010,222
Jul 22, 20242,707.752,707.752,592.402,618.302,588.547,714
Jul 19, 20242,800.002,810.902,660.002,671.202,640.8416,237
Jul 18, 20242,705.702,875.002,705.702,768.852,737.3853,370
Jul 16, 20242,725.252,744.802,688.002,725.852,694.8711,635
Jul 15, 20242,645.402,813.002,645.402,725.102,694.1366,268
Jul 12, 20242,645.002,662.352,610.002,624.952,595.118,419
Jul 11, 20242,654.002,721.402,627.502,641.652,611.623,757
Jul 10, 20242,739.952,739.952,638.252,658.052,627.8413,190
Jul 9, 20242,663.002,768.802,620.002,725.202,694.2221,995
Jul 8, 20242,693.002,703.602,630.452,648.452,618.355,222
Jul 5, 20242,680.002,713.202,657.602,693.502,662.8914,987
Jul 4, 20242,698.002,732.652,653.602,662.252,631.996,693
Jul 3, 20242,756.452,773.152,680.002,690.502,659.928,114
Jul 2, 20242,833.302,835.252,722.952,755.252,723.9322,081
Jul 1, 20242,800.352,905.002,777.402,837.502,805.2536,545
Jun 28, 20242,621.252,918.002,595.002,823.402,791.3170,491
Jun 27, 20242,483.102,690.302,483.102,596.002,566.4921,745
Jun 26, 20242,466.202,540.802,433.052,512.402,483.845,345
Jun 25, 20242,479.002,530.002,452.702,472.152,444.0512,692
Jun 24, 20242,559.952,559.952,454.302,466.752,438.713,680
Jun 21, 20242,500.002,540.302,470.602,518.252,489.633,447
Jun 20, 20242,483.002,508.802,478.002,482.852,454.632,657
Jun 19, 20242,525.002,546.002,480.302,485.002,456.753,210
Jun 18, 20242,560.002,566.002,477.402,504.202,475.745,285
Jun 14, 20242,539.352,554.952,525.402,540.852,511.973,152
Jun 13, 20242,530.602,550.002,507.202,539.252,510.398,596
Jun 12, 20242,548.752,548.752,515.902,529.302,500.552,376
Jun 11, 20242,526.852,535.402,507.452,522.402,493.733,216
Jun 10, 20242,601.102,610.102,495.002,526.902,498.1814,230
Jun 7, 20242,445.252,465.702,425.602,455.402,427.493,145
Jun 6, 20242,388.752,445.402,381.002,440.052,412.323,611
Jun 5, 20242,352.002,398.902,274.052,388.752,361.609,800
Jun 4, 20242,376.052,409.952,293.052,352.402,325.666,522
Jun 3, 20242,400.002,420.952,376.152,391.702,364.529,527
May 31, 20242,379.952,379.952,348.102,354.852,328.081,970
May 30, 20242,370.052,387.102,347.952,350.502,323.783,256
May 29, 20242,372.302,394.802,365.002,381.902,354.836,046
May 28, 20242,370.052,400.002,362.052,396.302,369.063,947
May 27, 20242,360.102,410.002,360.102,377.352,350.3310,233
May 24, 20242,395.002,405.002,360.752,376.102,349.0910,414
May 23, 20242,385.052,399.852,362.102,380.702,353.6410,001
May 22, 20242,380.402,396.002,363.252,380.552,353.498,240
May 21, 20242,441.952,441.952,363.452,369.802,342.8614,534
May 17, 20242,288.552,398.902,288.552,391.202,364.0216,007
May 16, 20242,323.902,352.352,262.452,275.902,250.0314,303
May 15, 20242,304.302,335.002,280.652,289.852,263.827,618
May 14, 20242,317.952,342.402,277.352,293.352,267.285,791
May 13, 20242,277.852,333.002,211.002,300.402,274.2515,215
May 10, 20242,294.602,302.202,230.002,238.752,213.3013,923
May 9, 20242,372.952,381.452,280.502,295.102,269.0115,984
May 8, 20242,386.852,400.002,330.002,372.952,345.989,507
May 7, 20242,501.402,501.402,329.902,346.352,319.6828,423
May 6, 20242,560.852,560.852,485.052,496.402,468.035,050
May 3, 20242,539.902,571.752,383.352,544.602,515.6827,835
May 2, 20242,602.452,647.002,578.052,620.702,590.919,028
Apr 30, 20242,565.402,692.202,535.502,563.602,534.4627,540
Apr 29, 20242,547.602,548.552,515.002,520.052,491.414,685
Apr 26, 20242,574.352,579.952,521.002,527.502,498.775,159
Apr 25, 20242,540.302,569.802,519.002,546.302,517.365,560

Related Tickers

JKTYRE.BO JK Tyre & Industries Limited
310.35
-1.49%
 
AUTOAXLES.BO Automotive Axles Limited
1,680.65
-0.42%
 
GYT.VI The Goodyear Tire & Rubber Company
9.58
+1.01%
 
TVSSRICHAK.BO TVS Srichakra Limited
2,863.55
-2.98%
 
APOLLOTYRE.BO Apollo Tyres Limited
460.30
-2.18%
 
GRPLTD.NS GRP Limited
2,799.80
-2.41%
 
SWARAJENG.BO Swaraj Engines Limited
4,173.55
-0.82%
 
SUNDRMFAST.BO Sundram Fasteners Limited
927.25
-1.22%
 
GOODYEAR.BO Goodyear India Limited
869.55
-3.30%
 
BHARATFORG.BO Bharat Forge Limited
1,087.90
-1.69%