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 ₹4,365.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,621.07, while ₹1000 invested 1 year ago would be worth ₹1,066.69. This corresponds to total returns of 336.51%, 162.11%, 6.67%, respectively, with annualized returns of 15.87%, 21.24%, 6.67%.
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 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 |
| 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 |
AD
