iifl-logo

CEAT Ltd Historical Data

3,827.3
(-0.72%)
Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

CEAT Ltd Historical Data

20/06/2025calendar-icon
20/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

20-Jun-2025

3,555

3,577.93,511.33,529.711,58318,90,81,798.518,214

23-Jun-2025

3,511

3,527.83,454.13,501.424,00434,25,18,779.642,871

24-Jun-2025

3,563

3,5803,512.23,558.714,11526,69,31,566.326,497

25-Jun-2025

3,560

3,7223,5603,646.828,53773,88,25,49069,171

26-Jun-2025

3,680

3,687.83,555.23,570.918,69239,07,98,378.749,519

27-Jun-2025

3,580

3,6893,5803,645.339,13295,31,67,594.61,27,183

30-Jun-2025

3,650.5

3,689.33,6153,68412,86929,86,83,610.736,030

01-Jul-2025

3,686.5

3,733.53,6453,655.522,66649,28,26,202.672,118

02-Jul-2025

3,656

3,7553,608.13,68528,78074,99,37,251.587,345

03-Jul-2025

3,688.8

3,7243,655.13,682.614,81631,81,58,503.848,367

04-Jul-2025

3,710

3,7103,6003,609.813,97526,68,52,623.734,432

07-Jul-2025

3,609.8

3,6953,596.33,655.512,93334,81,58,593.154,316

08-Jul-2025

3,655

3,8683,647.83,818.160,2162,44,56,06,357.81,34,029

09-Jul-2025

3,819.2

3,8803,765.13,863.424,27571,81,77,323.355,316

10-Jul-2025

3,868.9

3,8793,7853,79515,94443,03,94,900.835,919

11-Jul-2025

3,795.9

3,829.53,707.83,723.517,09528,50,63,343.432,771

14-Jul-2025

3,730

3,9253,729.13,908.538,9101,42,93,28,738.499,655

15-Jul-2025

3,950

4,0443,8523,888.544,6861,23,26,57,328.11,12,571

16-Jul-2025

3,870.1

3,9483,8543,876.122,39991,79,41,895.91,48,286

17-Jul-2025

3,908.1

3,9453,8293,85527,47458,62,41,537.749,564

18-Jul-2025

3,845

3,849.73,7583,827.330,39858,45,37,080.749,421

CEAT: Related NEWS

CEAT posts 28% y-o-y decline in Q1 net profit
18 Jul 2025|12:15 PM

The business said that it witnessed significant growth in its domestic demand with strong volumes growth throughout key OEM categories.

Read More
Top Stocks for Today - 18th July 2025
18 Jul 2025|06:34 AM

Here are some of the stocks that may see significant price movement today: Wipro, CEAT, Tata Communications, etc.

Read More
CEAT to infuse ₹400 Crore into Sri Lankan unit; stock dips
26 Jun 2025|03:26 PM

In a separate disclosure made, CEAT said that its board approved its plans to raise up to ₹500 Crore via rated, listed, unsecured redeemable NCDs.

Read More
Top Stocks for Today - 30th April 2025
30 Apr 2025|06:17 AM

Here are some of the stocks that may see significant price movement today: Bajaj Finance, BPCL, Praj Industries, etc.

Read More
CEAT in talks to acquire Camso’s off-highway tyre and tracks business
9 Dec 2024|07:25 AM

The acquisition comprises Camso's assets, which generated $213 million in revenue in 2023, as well as two manufacturing sites in Sri Lanka.

Read More
CEAT Reports Strong Q1 Growth with 42% Profit Surge
19 Oct 2024|03:39 PM

Quarter-on-quarter (QoQ), CEAT's revenue grew by 6.72%, while profits surged by an impressive 42%.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.