CEAT Limited (CEATLTD.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CEATLTD.NS Historical Return
If you invested ₹1000 in CEAT Limited (CEATLTD.NS) 10 years ago, it would be worth ₹4,875.36 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,970.5, while ₹1000 invested 1 year ago would be worth ₹993.58. This corresponds to total returns of 387.54%, 197.05%, -0.64%, respectively, with annualized returns of 17.16%, 24.31%, -0.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CEATLTD.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3,929.9 | 3,866.6 | 3,866.6 | 3,986 | 3,832.3 | 204,481 |
| July 09, 2026 | 3,856.5 | 3,908.5 | 3,908.5 | 3,948.7 | 3,839 | 96,029 |
| July 08, 2026 | 3,875 | 3,858.6 | 3,858.6 | 3,983 | 3,808 | 342,248 |
| July 07, 2026 | 3,810 | 3,915 | 3,915 | 3,968.2 | 3,805.1 | 515,408 |
| July 06, 2026 | 3,784.9 | 3,803.8 | 3,803.8 | 3,865 | 3,750.9 | 126,053 |
| July 03, 2026 | 3,839 | 3,799.4 | 3,799.4 | 3,845 | 3,761.2 | 180,499 |
| July 02, 2026 | 3,668 | 3,805.8 | 3,805.8 | 3,829 | 3,645 | 515,026 |
| July 01, 2026 | 3,500 | 3,634.8 | 3,634.8 | 3,651.1 | 3,459.6 | 289,501 |
| June 30, 2026 | 3,395.3 | 3,482.6 | 3,482.6 | 3,492.8 | 3,395.3 | 65,172 |
| June 29, 2026 | 3,482.5 | 3,394.4 | 3,394.4 | 3,509.1 | 3,379 | 95,680 |
| June 25, 2026 | 3,480 | 3,490 | 3,490 | 3,550 | 3,470 | 133,772 |
| June 24, 2026 | 3,485 | 3,450.8 | 3,450.8 | 3,496.7 | 3,440.2 | 72,332 |
| June 23, 2026 | 3,521.2 | 3,500.1 | 3,500.1 | 3,527.9 | 3,490 | 83,599 |
| June 22, 2026 | 3,455 | 3,510.6 | 3,510.6 | 3,544 | 3,454.5 | 183,335 |
| June 19, 2026 | 3,500 | 3,450 | 3,450 | 3,503 | 3,414 | 93,493 |
| June 18, 2026 | 3,500 | 3,486.7 | 3,486.7 | 3,515 | 3,451.2 | 123,465 |
| June 17, 2026 | 3,451 | 3,487 | 3,487 | 3,505 | 3,430.1 | 241,210 |
| June 16, 2026 | 3,470 | 3,424.7 | 3,424.7 | 3,473 | 3,380 | 138,058 |
| June 15, 2026 | 3,420 | 3,455.3 | 3,455.3 | 3,471.9 | 3,401.3 | 347,628 |
| June 12, 2026 | 3,209 | 3,334.3 | 3,334.3 | 3,354 | 3,185.6 | 221,811 |
| June 11, 2026 | 3,110.4 | 3,149 | 3,149 | 3,165.8 | 3,061.2 | 174,072 |
| June 10, 2026 | 3,150 | 3,117.6 | 3,117.6 | 3,169 | 3,102 | 67,226 |
| June 09, 2026 | 3,119.7 | 3,137.3 | 3,137.3 | 3,170 | 3,111 | 55,980 |
| June 08, 2026 | 3,164.3 | 3,106.1 | 3,106.1 | 3,168.7 | 3,100 | 70,066 |
| June 05, 2026 | 3,240 | 3,191.5 | 3,191.5 | 3,260.4 | 3,185 | 45,215 |
| June 04, 2026 | 3,184.6 | 3,230.2 | 3,230.2 | 3,241.8 | 3,153.8 | 105,783 |
| June 03, 2026 | 3,224.8 | 3,184.6 | 3,184.6 | 3,224.8 | 3,174.5 | 49,748 |
| June 02, 2026 | 3,188.9 | 3,223.1 | 3,223.1 | 3,236.2 | 3,153.7 | 56,958 |
| June 01, 2026 | 3,244.8 | 3,197 | 3,197 | 3,266.6 | 3,181.1 | 56,402 |
| May 29, 2026 | 3,324.9 | 3,241 | 3,241 | 3,324.9 | 3,206.2 | 123,853 |
| May 27, 2026 | 3,311 | 3,295.3 | 3,295.3 | 3,356.6 | 3,289.1 | 109,286 |
| May 26, 2026 | 3,330 | 3,298.1 | 3,298.1 | 3,369.7 | 3,290 | 112,913 |
| May 25, 2026 | 3,315.3 | 3,331.3 | 3,331.3 | 3,360 | 3,289.1 | 157,605 |
| May 22, 2026 | 3,200 | 3,256.6 | 3,256.6 | 3,278.8 | 3,158 | 137,504 |
| May 21, 2026 | 3,200 | 3,180.4 | 3,180.4 | 3,228.1 | 3,160 | 87,526 |
| May 20, 2026 | 3,160 | 3,167.4 | 3,167.4 | 3,175 | 3,093.6 | 83,792 |
| May 19, 2026 | 3,174 | 3,162.3 | 3,162.3 | 3,175 | 3,131 | 77,664 |
| May 18, 2026 | 3,217.3 | 3,130.5 | 3,130.5 | 3,217.3 | 3,105 | 154,235 |
| May 15, 2026 | 3,289.5 | 3,212.2 | 3,212.2 | 3,289.5 | 3,200 | 159,285 |
| May 14, 2026 | 3,242 | 3,273 | 3,273 | 3,284.9 | 3,220 | 110,035 |
| May 13, 2026 | 3,143.4 | 3,202.8 | 3,202.8 | 3,229.9 | 3,143.1 | 145,775 |
| May 12, 2026 | 3,280 | 3,142.8 | 3,142.8 | 3,287.7 | 3,134.8 | 173,589 |
| May 11, 2026 | 3,310 | 3,270.6 | 3,270.6 | 3,310 | 3,255 | 192,019 |
| May 08, 2026 | 3,360 | 3,323.8 | 3,323.8 | 3,367.6 | 3,315 | 196,738 |
| May 07, 2026 | 3,372 | 3,357.7 | 3,357.7 | 3,399 | 3,345.5 | 197,044 |
| May 06, 2026 | 3,290 | 3,357.3 | 3,357.3 | 3,375 | 3,274 | 444,561 |
| May 05, 2026 | 3,303 | 3,260 | 3,260 | 3,327.9 | 3,250 | 199,424 |
| May 04, 2026 | 3,474.5 | 3,305.1 | 3,305.1 | 3,477 | 3,280.7 | 479,770 |
| April 30, 2026 | 3,531.9 | 3,445.2 | 3,445.2 | 3,603.5 | 3,432.1 | 432,361 |
| April 29, 2026 | 3,810 | 3,625.1 | 3,625.1 | 3,949.9 | 3,601.1 | 2.34M |
| April 28, 2026 | 3,570 | 3,516.7 | 3,516.7 | 3,596.7 | 3,484.8 | 177,051 |
| April 27, 2026 | 3,489.9 | 3,535.2 | 3,535.2 | 3,577.9 | 3,480.2 | 96,381 |
| April 24, 2026 | 3,706.1 | 3,476.2 | 3,476.2 | 3,706.3 | 3,465 | 148,997 |
| April 23, 2026 | 3,779.9 | 3,706.6 | 3,706.6 | 3,779.9 | 3,700.6 | 37,389 |
| April 22, 2026 | 3,790 | 3,788.7 | 3,788.7 | 3,848.7 | 3,774 | 79,889 |
| April 21, 2026 | 3,837.4 | 3,800.5 | 3,800.5 | 3,879 | 3,789 | 80,402 |
| April 20, 2026 | 3,718.9 | 3,799.4 | 3,799.4 | 3,820 | 3,675.6 | 141,541 |
| April 17, 2026 | 3,699 | 3,716.1 | 3,716.1 | 3,789 | 3,671 | 89,127 |
| April 16, 2026 | 3,662 | 3,697.5 | 3,697.5 | 3,720 | 3,611.1 | 98,961 |
| April 15, 2026 | 3,699 | 3,625.3 | 3,625.3 | 3,710.2 | 3,617 | 73,731 |
AD
