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 ₹3,622.75 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,584.78, while ₹1000 invested 1 year ago would be worth ₹993.83. This corresponds to total returns of 262.27%, 158.48%, -0.62%, respectively, with annualized returns of 13.73%, 20.93%, -0.62%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 3,756 | 3,696.5 | 3,696.5 | 3,756 | 3,680 | 50,793 |
| August 12, 2026 | 3,763 | 3,723.1 | 3,723.1 | 3,773.7 | 3,707.4 | 60,642 |
| August 11, 2026 | 3,800 | 3,750.2 | 3,750.2 | 3,824.8 | 3,726.1 | 104,166 |
| August 10, 2026 | 3,720 | 3,793.6 | 3,793.6 | 3,800 | 3,680 | 92,769 |
| August 07, 2026 | 3,725.1 | 3,723.1 | 3,723.1 | 3,768.5 | 3,675.3 | 54,524 |
| August 06, 2026 | 3,703.5 | 3,755.4 | 3,755.4 | 3,770 | 3,667 | 98,297 |
| August 05, 2026 | 3,637.1 | 3,703.5 | 3,703.5 | 3,790 | 3,622.6 | 274,886 |
| August 04, 2026 | 3,549.4 | 3,611.2 | 3,611.2 | 3,624.5 | 3,518.4 | 109,956 |
| August 03, 2026 | 3,481.9 | 3,542.5 | 3,542.5 | 3,563 | 3,451.1 | 153,002 |
| July 31, 2026 | 3,451.8 | 3,429.9 | 3,429.9 | 3,457.7 | 3,412.6 | 99,761 |
| July 30, 2026 | 3,449.2 | 3,464 | 3,464 | 3,523.4 | 3,410.5 | 116,431 |
| July 29, 2026 | 3,417 | 3,433.8 | 3,433.8 | 3,460 | 3,405.3 | 116,214 |
| July 28, 2026 | 3,371.2 | 3,401.4 | 3,401.4 | 3,405 | 3,363.8 | 55,194 |
| July 27, 2026 | 3,389 | 3,369.7 | 3,369.7 | 3,389 | 3,354.1 | 65,221 |
| July 23, 2026 | 3,340 | 3,344.5 | 3,344.5 | 3,378.9 | 3,309.1 | 96,206 |
| July 22, 2026 | 3,409.1 | 3,345.5 | 3,345.5 | 3,423.9 | 3,337.1 | 117,402 |
| July 21, 2026 | 3,423.8 | 3,408 | 3,408 | 3,440 | 3,380 | 130,618 |
| July 20, 2026 | 3,576.5 | 3,407.3 | 3,407.3 | 3,585 | 3,393 | 346,975 |
| July 17, 2026 | 3,626.8 | 3,549.9 | 3,549.9 | 3,654.3 | 3,471.1 | 1.3M |
| July 16, 2026 | 3,794.9 | 3,829.6 | 3,829.6 | 3,864 | 3,782.1 | 139,746 |
| July 15, 2026 | 3,737 | 3,789.1 | 3,789.1 | 3,816 | 3,684.1 | 176,249 |
| July 14, 2026 | 3,807.1 | 3,719.8 | 3,719.8 | 3,819.9 | 3,693.1 | 135,328 |
| July 13, 2026 | 3,831 | 3,867.7 | 3,867.7 | 3,904.3 | 3,800.5 | 103,653 |
| 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 |
AD
