U.S. Markets open in 7 hrs 8 mins

CEAT Limited (CEATLTD.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,697.60-36.00 (-2.08%)
As of 11:52AM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20171,734.801,738.951,682.151,697.601,697.60199,721
Sep 22, 20171,745.201,773.801,727.551,733.601,733.60629,287
Sep 21, 20171,772.901,785.001,727.651,741.701,741.70405,547
Sep 20, 20171,808.001,830.001,761.751,771.801,771.80752,319
Sep 19, 20171,790.051,798.001,774.001,779.151,779.15410,065
Sep 18, 20171,781.951,804.801,764.251,790.051,790.05564,231
Sep 15, 20171,763.001,774.601,751.001,764.301,764.30354,229
Sep 14, 20171,765.001,779.401,751.001,762.851,762.85295,222
Sep 13, 20171,790.501,794.201,755.001,761.001,761.00602,407
Sep 12, 20171,756.601,783.101,751.051,778.151,778.15635,675
Sep 11, 20171,733.901,764.901,721.001,751.601,751.60467,314
Sep 08, 20171,750.001,750.001,714.301,724.401,724.40364,776
Sep 07, 20171,733.901,758.301,728.051,734.751,734.75429,051
Sep 06, 20171,717.101,739.901,706.151,730.001,730.00633,830
Sep 05, 20171,708.001,751.001,703.601,732.801,732.80769,213
Sep 04, 20171,725.501,729.001,680.001,705.351,705.35442,985
Sep 01, 20171,706.001,738.451,692.051,733.751,733.75537,795
Aug 31, 20171,660.001,720.001,655.001,705.701,705.70838,858
Aug 30, 20171,664.001,670.251,651.551,661.601,661.60384,747
Aug 29, 20171,639.901,674.901,629.801,653.551,653.55730,636
Aug 28, 20171,649.901,671.001,640.501,651.751,651.75550,007
Aug 24, 20171,676.951,676.951,628.551,649.901,649.90746,139
Aug 23, 20171,636.951,681.801,621.551,671.801,671.80720,484
Aug 22, 20171,681.001,692.101,612.301,628.801,628.801,192,449
Aug 21, 20171,704.901,749.001,667.001,675.651,675.65532,482
Aug 18, 20171,725.001,729.001,688.501,704.201,704.20458,031
Aug 17, 20171,715.301,754.901,705.001,731.301,731.30624,529
Aug 16, 20171,698.101,717.501,662.101,712.301,712.30889,605
Aug 14, 20171,705.001,725.001,691.551,698.101,698.10497,479
Aug 11, 20171,660.301,712.801,660.251,693.351,693.35720,053
Aug 10, 20171,685.001,729.501,657.551,699.301,699.301,299,363
Aug 09, 20171,768.951,768.951,672.801,689.601,689.601,365,868
Aug 08, 20171,814.001,815.001,755.101,765.001,765.00681,375
Aug 07, 20171,740.001,823.001,720.001,814.351,814.351,597,924
Aug 04, 20171,790.001,838.851,725.301,740.351,740.352,772,478
Aug 03, 20171,932.801,936.701,895.001,903.651,903.651,184,529
Aug 02, 20171,875.051,937.301,872.001,927.051,927.051,576,099
Aug 01, 20171,876.451,893.201,870.451,876.951,876.95408,148
Jul 31, 20171,860.001,882.451,845.001,877.151,877.15426,337
Jul 28, 20171,864.401,872.001,846.001,852.201,852.20407,397
Jul 28, 201711.5 Dividend
Jul 27, 20171,875.001,881.401,862.301,872.601,861.10434,547
Jul 26, 20171,887.851,895.401,866.401,873.901,862.39551,912
Jul 25, 20171,850.001,884.801,833.351,878.451,866.91942,019
Jul 24, 20171,851.401,858.051,837.651,843.201,831.88354,063
Jul 21, 20171,832.901,859.501,821.601,848.801,837.45554,510
Jul 20, 20171,847.001,862.001,823.051,828.101,816.87584,274
Jul 19, 20171,865.001,872.001,832.601,851.251,839.88800,292
Jul 18, 20171,890.001,915.001,852.601,859.701,848.28920,085
Jul 17, 20171,875.001,901.501,856.351,894.301,882.67444,451
Jul 14, 20171,885.001,887.751,862.601,874.801,863.29281,384
Jul 13, 20171,883.001,892.451,872.451,879.551,868.01371,886
Jul 12, 20171,872.701,893.001,852.301,883.001,871.44482,936
Jul 11, 20171,894.701,912.401,855.751,863.101,851.66481,170
Jul 10, 20171,911.001,922.601,720.001,885.901,874.32102,702
Jul 07, 20171,885.001,927.501,881.901,903.601,891.91979,612
Jul 06, 20171,875.551,910.001,868.151,892.101,880.48750,264
Jul 05, 20171,850.051,876.951,850.001,866.201,854.74334,410
Jul 04, 20171,878.001,885.001,851.101,858.151,846.74669,686
Jul 03, 20171,795.001,874.201,795.001,865.001,853.55956,327
Jun 30, 20171,787.101,809.001,780.501,795.001,783.98484,548
Jun 29, 20171,825.001,835.001,791.001,799.701,788.65735,765
Jun 28, 20171,781.001,820.001,755.601,809.801,798.69807,290
Jun 27, 20171,806.101,815.951,765.001,781.651,770.71534,715
Jun 23, 20171,842.451,843.001,790.001,806.101,795.01846,658
Jun 22, 20171,875.701,886.451,822.601,834.801,823.53524,684
Jun 21, 20171,876.001,892.401,863.201,869.951,858.47569,085
Jun 20, 20171,864.001,890.951,853.051,868.801,857.32726,518
Jun 19, 20171,875.001,879.701,845.201,853.951,842.56517,977
Jun 16, 20171,885.001,885.051,856.251,861.301,849.87652,908
Jun 15, 20171,860.001,879.001,853.551,871.901,860.40678,858
Jun 14, 20171,845.001,874.001,830.001,858.401,846.991,440,281
Jun 13, 20171,907.401,947.901,841.101,867.051,855.581,931,637
Jun 12, 20171,895.001,915.001,875.201,902.801,891.11672,039
Jun 09, 20171,916.701,920.001,893.251,907.951,896.23879,694
Jun 08, 20171,904.001,917.901,875.051,893.551,881.921,030,182
Jun 07, 20171,898.001,929.001,875.001,894.701,883.061,416,931
Jun 06, 20171,879.001,899.001,828.301,892.451,880.831,390,502
Jun 05, 20171,852.901,898.251,813.601,871.901,860.401,095,237
Jun 02, 20171,800.051,869.451,800.051,851.501,840.132,029,854
Jun 01, 20171,690.001,804.001,683.051,790.801,779.802,049,745
May 31, 20171,673.001,696.451,673.001,683.401,673.06442,887
May 30, 20171,670.001,708.001,653.001,672.951,662.68839,094
May 29, 20171,681.001,700.001,645.051,672.501,662.23619,729
May 26, 20171,675.001,709.951,653.501,681.951,671.62966,629
May 25, 20171,720.351,723.001,635.001,679.701,669.381,542,540
May 24, 20171,750.051,760.951,686.601,698.351,687.92972,759
May 23, 20171,740.001,785.001,685.001,745.651,734.931,290,948
May 22, 20171,789.001,809.001,726.001,738.901,728.22871,607
May 19, 20171,850.001,872.451,765.001,782.151,771.211,435,577
May 18, 20171,810.001,889.801,786.001,834.801,823.533,005,764
May 17, 20171,702.151,897.451,695.001,846.351,835.012,841,141
May 16, 20171,648.001,720.001,638.001,710.951,700.44924,299
May 15, 20171,627.201,653.901,627.201,638.051,627.99329,120
May 12, 20171,652.201,663.801,616.401,626.801,616.81517,508
May 11, 20171,640.001,668.801,631.001,660.551,650.35697,504
May 10, 20171,710.001,712.001,628.001,647.551,637.431,141,744
May 09, 20171,675.001,710.001,660.001,699.851,689.41915,654
May 08, 20171,668.851,684.801,646.151,667.401,657.16725,680
May 05, 20171,604.001,678.001,597.801,660.501,650.301,611,942
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...