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 ₹3,040.89 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,898.14, while ₹1000 invested 1 year ago would be worth ₹868.52. This corresponds to total returns of 204.09%, 189.81%, -13.15%, respectively, with annualized returns of 11.76%, 23.7%, -13.15%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3,515.6 | 3,455.6 | 3,455.6 | 3,519.9 | 3,441.2 | 63,547 |
| November 08, 2026 | 3,546 | 3,506 | 3,506 | 3,564.8 | 3,485 | 18,998 |
| November 06, 2026 | 3,457.9 | 3,545.8 | 3,545.8 | 3,556.5 | 3,415 | 95,331 |
| November 05, 2026 | 3,552 | 3,471.4 | 3,471.4 | 3,585.3 | 3,430 | 187,928 |
| November 04, 2026 | 3,375.1 | 3,415.1 | 3,415.1 | 3,420.8 | 3,339.3 | 61,459 |
| November 03, 2026 | 3,265 | 3,331.1 | 3,331.1 | 3,345 | 3,253.7 | 100,859 |
| November 02, 2026 | 3,092.3 | 3,233.5 | 3,233.5 | 3,240 | 3,092.3 | 60,989 |
| October 30, 2026 | 3,141.7 | 3,087.2 | 3,087.2 | 3,153.8 | 3,061 | 38,308 |
| October 29, 2026 | 3,134.7 | 3,144.9 | 3,144.9 | 3,162.6 | 3,130 | 40,061 |
| October 28, 2026 | 3,138.4 | 3,134.7 | 3,134.7 | 3,149.5 | 3,097.7 | 138,507 |
| October 27, 2026 | 3,130.9 | 3,146.2 | 3,146.2 | 3,162.1 | 3,115 | 35,375 |
| October 26, 2026 | 3,063.3 | 3,119.8 | 3,119.8 | 3,139.5 | 3,020.2 | 73,408 |
| October 23, 2026 | 3,200 | 3,060.2 | 3,060.2 | 3,206.2 | 3,012.6 | 165,779 |
| October 22, 2026 | 3,206.2 | 3,203.2 | 3,203.2 | 3,230 | 3,147.1 | 46,082 |
| October 21, 2026 | 3,295 | 3,206.2 | 3,206.2 | 3,304.7 | 3,199 | 54,240 |
| October 19, 2026 | 3,290.9 | 3,290.5 | 3,290.5 | 3,314.3 | 3,254.2 | 59,880 |
| October 16, 2026 | 3,232.5 | 3,294.9 | 3,294.9 | 3,366.9 | 3,232.5 | 269,936 |
| October 15, 2026 | 3,277.1 | 3,222.1 | 3,222.1 | 3,300 | 3,186.7 | 354,567 |
| October 14, 2026 | 3,291 | 3,357.9 | 3,357.9 | 3,432.9 | 3,282.1 | 193,272 |
| October 13, 2026 | 3,289.6 | 3,291 | 3,291 | 3,313.1 | 3,256.9 | 31,262 |
| October 12, 2026 | 3,266 | 3,288.6 | 3,288.6 | 3,327.5 | 3,266 | 41,537 |
| October 09, 2026 | 3,231.1 | 3,262.3 | 3,262.3 | 3,281 | 3,196.1 | 27,040 |
| October 08, 2026 | 3,301.6 | 3,226.2 | 3,226.2 | 3,306.4 | 3,209.3 | 40,699 |
| October 07, 2026 | 3,309.1 | 3,301.9 | 3,301.9 | 3,328.7 | 3,285.4 | 21,968 |
| October 06, 2026 | 3,283.4 | 3,328.7 | 3,328.7 | 3,342.3 | 3,278.3 | 28,923 |
| October 05, 2026 | 3,286.6 | 3,283 | 3,283 | 3,313.4 | 3,244.1 | 26,358 |
| October 01, 2026 | 3,266.2 | 3,286.6 | 3,286.6 | 3,300 | 3,197 | 49,710 |
| September 30, 2026 | 3,242.3 | 3,264.4 | 3,264.4 | 3,320.9 | 3,242.3 | 46,666 |
| September 29, 2026 | 3,275.1 | 3,240 | 3,240 | 3,282.6 | 3,215.9 | 45,813 |
| September 28, 2026 | 3,350 | 3,274.7 | 3,274.7 | 3,352.2 | 3,260 | 60,834 |
| September 25, 2026 | 3,369.2 | 3,352.2 | 3,352.2 | 3,391.6 | 3,334 | 38,281 |
| September 24, 2026 | 3,408.9 | 3,353.8 | 3,353.8 | 3,429.8 | 3,335 | 30,034 |
| September 23, 2026 | 3,403 | 3,432.2 | 3,432.2 | 3,474 | 3,393 | 28,796 |
| September 22, 2026 | 3,411.9 | 3,401.4 | 3,401.4 | 3,422 | 3,360.1 | 54,863 |
| September 21, 2026 | 3,471.2 | 3,392.7 | 3,392.7 | 3,485 | 3,375.5 | 46,913 |
| September 18, 2026 | 3,430 | 3,468.9 | 3,468.9 | 3,529 | 3,418.1 | 113,246 |
| September 17, 2026 | 3,320 | 3,431.1 | 3,431.1 | 3,442 | 3,290 | 117,845 |
| September 16, 2026 | 3,286 | 3,305.6 | 3,305.6 | 3,324 | 3,241.3 | 48,569 |
| September 15, 2026 | 3,285.9 | 3,282.5 | 3,282.5 | 3,322 | 3,252 | 60,259 |
| September 11, 2026 | 3,275 | 3,278.5 | 3,278.5 | 3,294.6 | 3,247 | 37,711 |
| September 10, 2026 | 3,292.3 | 3,295.7 | 3,295.7 | 3,313.5 | 3,280.1 | 43,716 |
| September 09, 2026 | 3,302 | 3,293.2 | 3,293.2 | 3,333.5 | 3,281 | 61,898 |
| September 08, 2026 | 3,321 | 3,313.2 | 3,313.2 | 3,346.3 | 3,304 | 33,715 |
| September 07, 2026 | 3,368 | 3,336.1 | 3,336.1 | 3,368 | 3,287 | 55,616 |
| September 04, 2026 | 3,323.3 | 3,333.2 | 3,333.2 | 3,344 | 3,291.2 | 73,368 |
| September 03, 2026 | 3,355 | 3,315.3 | 3,315.3 | 3,390 | 3,310.1 | 87,220 |
| September 02, 2026 | 3,381.6 | 3,347.8 | 3,347.8 | 3,382.3 | 3,337 | 47,130 |
| September 01, 2026 | 3,425.3 | 3,400.2 | 3,400.2 | 3,461.7 | 3,386.7 | 43,373 |
| August 31, 2026 | 3,481 | 3,419.7 | 3,419.7 | 3,497 | 3,398.9 | 96,614 |
| August 28, 2026 | 3,514.3 | 3,511.5 | 3,511.5 | 3,548.6 | 3,494.5 | 33,015 |
| August 27, 2026 | 3,585.2 | 3,510.6 | 3,510.6 | 3,599.1 | 3,500 | 46,998 |
| August 26, 2026 | 3,571.8 | 3,584.3 | 3,584.3 | 3,617.8 | 3,546.9 | 43,805 |
| August 25, 2026 | 3,565.1 | 3,532.9 | 3,532.9 | 3,565.8 | 3,506 | 35,657 |
| August 24, 2026 | 3,550 | 3,565.9 | 3,565.9 | 3,633.8 | 3,550 | 40,420 |
| August 21, 2026 | 3,589.9 | 3,563.4 | 3,563.4 | 3,599.7 | 3,547.6 | 28,035 |
| August 20, 2026 | 3,552.4 | 3,588.2 | 3,588.2 | 3,604.1 | 3,532.3 | 42,088 |
| August 19, 2026 | 3,601 | 3,534.8 | 3,534.8 | 3,607.2 | 3,524.8 | 63,741 |
| August 18, 2026 | 3,608.5 | 3,605.4 | 3,605.4 | 3,643.9 | 3,600 | 38,041 |
| August 17, 2026 | 3,700 | 3,608.5 | 3,608.5 | 3,704.7 | 3,600 | 63,222 |
| August 14, 2026 | 3,696 | 3,688.8 | 3,688.8 | 3,715.8 | 3,663.1 | 34,172 |
AD
