CEATLTD Historical Share Price Data
CEAT Ltd Share Price
CEATLTD
CMP as on 10-May-24 12:00
₹ 2,236
₹ 2,236
-53.30 | -2.33%
Open
₹ 2,297
₹ 2,297
Turnover(lac)
₹ 2,765
₹ 2,765
Prev. Close
₹ 2,289.20
₹ 2,289.20
Day's Vol (shares)
₹ 123,664
₹ 123,664
Day's Vol (shares)
₹ 2,225.05 ₹ 2,300.65
CMP as on 10-May-24 12:00
₹ 2,239
₹ 2,239
-56.35 | -2.46%
Open
₹ 2,295
₹ 2,295
Turnover(lac)
₹ 312
₹ 312
Prev. Close
₹ 2,295.10
₹ 2,295.10
Day's Vol (shares)
₹ 13,923
₹ 13,923
Day's Vol (shares)
₹ 2,230.00 ₹ 2,302.20
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
12-Apr-2024 | 2630.95 | 2645.5 | 2582 | 2587.55 | 9943 | 200495057.3 | 41882 | 63.50 | -43.40 |
15-Apr-2024 | 2534 | 2606 | 2530 | 2583.15 | 14218 | 211466398.8 | 82415 | 76.00 | 49.15 |
16-Apr-2024 | 2570.05 | 2623.25 | 2554 | 2600.95 | 19285 | 500911642.95 | 137882 | 69.25 | 30.90 |
18-Apr-2024 | 2617.4 | 2622.1 | 2482.3 | 2503.8 | 17076 | 331565976.4 | 66585 | 139.80 | -113.60 |
19-Apr-2024 | 2498.05 | 2502.5 | 2448.45 | 2474.55 | 13857 | 233212198.65 | 34880 | 54.05 | -23.50 |
22-Apr-2024 | 2491.9 | 2575 | 2491.9 | 2513.55 | 15273 | 285515606.1 | 30215 | 83.10 | 21.65 |
23-Apr-2024 | 2519.7 | 2635.85 | 2495.05 | 2528.3 | 18401 | 562829289.6 | 128429 | 140.80 | 8.60 |
24-Apr-2024 | 2552.7 | 2560 | 2525 | 2528.25 | 6364 | 126488872.45 | 28652 | 35.00 | -24.45 |
25-Apr-2024 | 2543.95 | 2570.75 | 2518.55 | 2545.8 | 9973 | 190735262.7 | 74895 | 52.20 | 1.85 |
26-Apr-2024 | 2560.05 | 2580 | 2520 | 2523.55 | 10967 | 196890861.15 | 45217 | 60.00 | -36.50 |
29-Apr-2024 | 2535 | 2549.8 | 2515.55 | 2520.5 | 10605 | 275809467.65 | 72366 | 34.25 | -14.50 |
30-Apr-2024 | 2545.45 | 2694 | 2531.2 | 2569 | 70382 | 1808625192.15 | 144772 | 162.80 | 23.55 |
02-May-2024 | 2600 | 2646 | 2575.8 | 2622.35 | 24966 | 587577991.5 | 78923 | 70.20 | 22.35 |
03-May-2024 | 2363.35 | 2575 | 2363.3 | 2544.95 | 76678 | 2560245871.75 | 439315 | 211.70 | 181.60 |
06-May-2024 | 2550 | 2559.35 | 2485 | 2495.35 | 16966 | 500111369.05 | 122344 | 74.35 | -54.65 |
07-May-2024 | 2503.95 | 2503.95 | 2334 | 2349.2 | 43361 | 792223787.5 | 149017 | 169.95 | -154.75 |
08-May-2024 | 2374 | 2400 | 2329 | 2370.35 | 18706 | 435252679.25 | 69279 | 71.00 | -3.65 |
09-May-2024 | 2371.9 | 2381.25 | 2280 | 2289.2 | 18583 | 300460607.3 | 70471 | 101.25 | -82.70 |
10-May-2024 | 2296.95 | 2300.65 | 2225.05 | 2235.9 | 16872 | 278899173.45 | 63906 | 75.60 | -61.05 |