CEAT Limited (CEATLTD.NS) NSE

3,374.50

+23.8(+0.71%)

Updated at September 08 01:20PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,368.63,350.73,350.73,368.63,303.254,783
September 04, 20253,4523,344.33,344.33,459.13,321.2287,392
September 03, 20253,3763,3193,3193,379.53,282165,873
September 02, 20253,219.73,3763,3763,394.83,219.3415,820
September 01, 20253,1373,203.33,203.33,2123,125.456,157
August 29, 20253,100.63,132.23,132.23,146.43,075.775,069
August 28, 20253,0553,112.23,112.23,1493,035152,719
August 26, 20253,2163,039.33,039.33,220.43,000.5222,014
August 25, 20253,2183,214.63,214.63,269.33,173135,224
August 22, 20253,182.43,184.53,184.53,2153,17548,005
August 21, 20253,2283,182.43,182.43,237.83,165.699,293
August 20, 20253,2403,197.13,197.13,2403,190.346,449
August 19, 20253,257.43,211.73,211.73,2703,196.878,148
August 18, 20253,149.93,232.43,232.43,3253,110290,871
August 14, 20253,1853,091.53,091.53,1853,081.748,286
August 13, 20253,145.93,158.53,158.53,1753,12143,065
August 12, 20253,1223,117.33,117.33,1553,093.375,459
August 11, 20253,153.33,119.83,119.83,1603,10553,199
August 08, 20253,1863,161.23,161.23,209.93,14048,456
August 07, 20253,2153,209.93,179.93,2163,170.270,886
August 06, 20253,189.63,224.13,224.13,2443,169.685,732
August 05, 20253,2583,182.83,182.83,268.43,167.8223,309
August 04, 20253,172.43,245.83,245.83,258.93,131.2137,591
August 01, 20253,3103,229.73,229.73,3343,22055,695
July 31, 20253,3403,313.33,313.33,419.53,303110,763
July 30, 20253,3753,398.43,398.43,439.73,301.1272,324
July 29, 20253,316.93,352.83,352.83,3603,281.679,424
July 28, 20253,372.23,323.33,323.33,377.73,272.9149,978
July 25, 20253,3553,377.73,377.73,4113,318267,183
July 24, 20253,501.93,346.53,346.53,504.83,330.6329,531
July 23, 20253,5113,487.23,487.23,522.53,468120,243
July 22, 20253,6223,493.43,493.43,625.93,474266,845
July 21, 20253,7503,600.93,600.93,7503,524.1619,957
July 18, 20253,8453,827.33,827.33,849.73,758153,404
July 17, 20253,908.13,8553,8553,9453,829151,028
July 16, 20253,870.13,876.13,876.13,9483,854234,754
July 15, 20253,9503,888.53,888.54,0443,852314,365
July 14, 20253,7303,908.53,908.53,9253,729.1369,069
July 11, 20253,795.93,723.53,723.53,829.53,707.876,272
July 10, 20253,868.93,7953,7953,8793,785112,475
July 09, 20253,819.23,863.43,863.43,8803,765.1186,804
July 08, 20253,6553,818.13,818.13,8683,647.8644,535
July 07, 20253,609.83,655.53,655.53,6953,596.395,883
July 04, 20253,7103,609.83,609.83,7103,60073,575
July 03, 20253,688.83,682.63,682.63,7243,655.186,087
July 02, 20253,6563,6853,6853,7553,608.1202,951
July 01, 20253,686.53,655.53,655.53,733.53,645134,055
June 30, 20253,650.53,6843,6843,689.33,61581,713
June 27, 20253,5803,645.33,645.33,6893,580261,950
June 26, 20253,6803,570.93,570.93,687.83,555.2108,746
June 25, 20253,5603,646.83,646.83,7223,560201,834
June 24, 20253,5633,558.73,558.73,5803,512.275,121
June 23, 20253,5113,501.43,501.43,527.83,454.198,301
June 20, 20253,5553,529.73,529.73,577.93,511.353,392
June 19, 20253,6103,554.63,554.63,631.13,529.354,724
June 18, 20253,5903,607.23,607.23,675.63,584.270,010
June 17, 20253,6633,5943,5943,6633,582.264,185
June 16, 20253,7103,638.83,638.83,724.93,63069,698
June 13, 20253,705.33,708.83,708.83,795.53,675.7138,237
June 12, 20253,8403,755.33,755.33,8753,74976,686
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved