iifl-logo

CEAT Ltd Historical Data

3,161.2
(-1.52%)
Aug 8, 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

09/07/2025calendar-icon
09/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

21-Jul-2025

3,750

3,7503,524.13,600.968,7462,22,24,11,153.42,42,595

22-Jul-2025

3,622

3,625.93,4743,493.432,66994,41,02,942.51,04,414

23-Jul-2025

3,511

3,522.53,4683,487.219,35941,95,19,459.757,722

24-Jul-2025

3,501.9

3,504.83,330.63,346.542,9361,11,40,98,442.21,85,599

25-Jul-2025

3,355

3,4113,3183,377.724,57990,15,56,058.41,46,263

28-Jul-2025

3,372.2

3,377.73,272.93,323.319,69149,83,98,322.684,948

29-Jul-2025

3,316.9

3,3603,281.63,352.816,84826,41,34,416.440,719

30-Jul-2025

3,375

3,439.73,301.13,398.419,03990,91,96,614.31,94,782

31-Jul-2025

3,340

3,419.53,3033,313.320,32737,03,47,746.751,752

01-Aug-2025

3,310

3,3343,2203,229.710,46018,25,83,417.220,285

04-Aug-2025

3,172.4

3,258.93,131.23,245.830,19444,28,54,385.460,678

05-Aug-2025

3,258

3,268.43,167.83,182.816,11372,10,42,895.71,68,809

06-Aug-2025

3,189.6

3,2443,169.63,224.116,86927,52,63,483.140,254

07-Aug-2025

3,215

3,2163,170.23,209.915,32122,67,19,956.330,717

08-Aug-2025

3,186

3,209.93,1403,161.211,27815,38,92,557.117,848

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.