Ceat share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
17-06-2026 Wed	BSE Sensex : 77,155.62 +347.14 +0.45%		NSE Nifty 50 : 24,085.70 +96.55 +0.4%		USD - INR 1 $ = Rs 94.38	Find Stock
Share Price in Google :	Ceat		MCap (aprox) 14095.2 Crores	Symbol : CEATLTD	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
12.3%	11.4%	-6.2%		-8.8%	-6.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
17-06-26	Wed	3487	62.3	241.21k	1.8%
16-06-26	Tue	3424.7	-30.6	138.04k	-0.9%	Data Update : 7 PM
15-06-26	Mon	3455.3	121	347.63k	3.6%	17-06-26 : 3487
12-06-26	Fri	3334.3	185.3	221.81k	5.9%
11-06-26	Thu	3149	31.4	174.07k	1.0%	Compared to  :  08-06-26 3106.1
10-06-26	Wed	3117.6	-19.7	67.23k	-0.6%
09-06-26	Tue	3137.3	31.2	55.98k	1.0%	7 Days %
08-06-26	Mon	3106.1	-85.4	70.07k	-2.7%	12.3%
05-06-26	Fri	3191.5	-38.7	45.22k	-1.2%
04-06-26	Thu	3230.2	45.6	105.78k	1.4%	Compared to  :  18-05-26 3130.5
03-06-26	Wed	3184.6	-38.5	49.75k	-1.2%
02-06-26	Tue	3223.1	26.1	56.96k	0.8%	1 Month %
01-06-26	Mon	3197	-44	56.4k	-1.4%	11.4%
29-05-26	Fri	3241	-54.3	123.87k	-1.6%	.
27-05-26	Wed	3295.3	-2.8	109.29k	-0.1%	Compared to  :  17-04-26 3716.1
26-05-26	Tue	3298.1	-33.2	112.91k	-1.0%
25-05-26	Mon	3331.3	74.7	157.61k	2.3%	2 Months %
22-05-26	Fri	3256.6	76.2	137.5k	2.4%	-6.2%
21-05-26	Thu	3180.4	13	87.51k	0.4%
20-05-26	Wed	3167.4	5.1	83.79k	0.2%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
19-05-26	Tue	3162.3	31.8	77.66k	1.0%
18-05-26	Mon	3130.5	-81.7	154.24k	-2.5%	3 Months %
15-05-26	Fri	3212.2	-60.8	159.29k	-1.9%
14-05-26	Thu	3273	70.2	110.04k	2.2%
13-05-26	Wed	3202.8	60	145.78k	1.9%	Compared to  :  17-12-25 3823.5
12-05-26	Tue	3142.8	-127.8	173.64k	-3.9%
11-05-26	Mon	3270.6	-53.2	192.06k	-1.6%	6 Months %
08-05-26	Fri	3323.8	-33.9	196.74k	-1.0%	-8.8%
07-05-26	Thu	3357.7	0.4	197.04k	0.0%
06-05-26	Wed	3357.3	97.3	444.56k	3.0%	Compared to  :  17-06-25 3708.8
05-05-26	Tue	3260	-45.1	199.47k	-1.4%
04-05-26	Mon	3305.1	-140.1	479.78k	-4.1%	1 year %
30-04-26	Thu	3445.2	-179.9	432.36k	-5.0%	-6.0%
29-04-26	Wed	3625.1	108.4	2.34m	3.1%
28-04-26	Tue	3516.7	-18.5	177.09k	-0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-04-26	Mon	3535.2	59	96.38k	1.7%
24-04-26	Fri	3476.2	-230.4	149k	-6.2%
23-04-26	Thu	3706.6	-82.1	37.39k	-2.2%
22-04-26	Wed	3788.7	-11.8	79.89k	-0.3%
21-04-26	Tue	3800.5	1.1	79.91k	0.0%
20-04-26	Mon	3799.4	83.3	141.54k	2.2%
17-04-26	Fri	3716.1	18.6	89.17k	0.5%
16-04-26	Thu	3697.5	72.2	98.98k	2.0%
15-04-26	Wed	3625.3	50.2	73.73k	1.4%
13-04-26	Mon	3575.1	-62.5	78.24k	-1.7%
10-04-26	Fri	3637.6	93.6	98.83k	2.6%
09-04-26	Thu	3544	2.2	114.11k	0.1%
08-04-26	Wed	3541.8	148.8	113.48k	4.4%
07-04-26	Tue	3393	45.9	114.65k	1.4%
06-04-26	Mon	3347.1	-21.2	88.62k	-0.6%
02-04-26	Thu	3368.3	-17.5	61.38k	-0.5%
01-04-26	Wed	3385.8	143.3	64.65k	4.4%
30-03-26	Mon	3242.5	-220.4	120.97k	-6.4%
27-03-26	Fri	3462.9	-86.2	101.91k	-2.4%
25-03-26	Wed	3549.1	97.4	67.15k	2.8%
24-03-26	Tue	3451.7	65.3	75.26k	1.9%
23-03-26	Mon	3386.4	-151.1	98.77k	-4.3%
20-03-26	Fri	3537.5	56.9	87.88k	1.6%
19-03-26	Thu	3480.6	-74.8	74.65k	-2.1%
18-03-26	Wed	3555.4	-194.3	120.83k	4.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	3749.7	26.6	97.95k	0.7%
26-02-26	Thu	3723.1	-47	63.27k	-1.3%
25-02-26	Wed	3770.1	-23.7	54.91k	-0.6%
24-02-26	Tue	3793.8	-10.3	46.99k	-0.3%
23-02-26	Mon	3804.1	-71.6	50.44k	-1.8%
20-02-26	Fri	3875.7	-5.5	69.51k	-0.1%
19-02-26	Thu	3881.2	17.2	73.26k	0.4%
18-02-26	Wed	3864	-101.3	93.03k	-2.6%
17-02-26	Tue	3965.3	-22.7	217.12k	-0.6%
16-02-26	Mon	3988	-77.6	62.84k	-1.9%
13-02-26	Fri	4065.6	58.9	225.03k	1.5%
12-02-26	Thu	4006.7	-8.9	157.44k	-0.2%
11-02-26	Wed	4015.6	91.2	289.39k	2.3%
10-02-26	Tue	3924.4	46.3	100.26k	1.2%
09-02-26	Mon	3878.1	-31.6	34.66k	-0.8%
06-02-26	Fri	3909.7	29	108.13k	0.7%
05-02-26	Thu	3880.7	138.7	152.1k	3.7%
04-02-26	Wed	3742	15.5	61.43k	0.4%
03-02-26	Tue	3726.5	-35.3	51.93k	-0.9%
02-02-26	Mon	3761.8	122.2	112.79k	3.4%
01-02-26	Sun	3639.6	-57.3	71.31k	-1.5%
30-01-26	Fri	3696.9	-2.7	65.61k	-0.1%
29-01-26	Thu	3699.6	-18.6	78.94k	-0.5%
28-01-26	Wed	3718.2	-20.6	134.86k	-0.6%
27-01-26	Tue	3738.8	193.7	310.67k	5.5%
23-01-26	Fri	3545.1	-166.5	397.61k	-4.5%
22-01-26	Thu	3711.6	-171.5	661.03k	-4.4%
21-01-26	Wed	3883.1	89.7	192.48k	2.4%
20-01-26	Tue	3793.4	-35.8	80.93k	-0.9%
19-01-26	Mon	3829.2	-22.9	83.93k	-0.6%
16-01-26	Fri	3852.1	85.1	127.15k	2.3%
14-01-26	Wed	3767	38.4	102.45k	1.0%
13-01-26	Tue	3728.6	-122	111.39k	-3.2%
12-01-26	Mon	3850.6	67	414.78k	1.8%
09-01-26	Fri	3783.6	17.5	123.04k	0.5%
08-01-26	Thu	3766.1	-40.2	114k	-1.1%
07-01-26	Wed	3806.3	-80.9	61.82k	-2.1%
06-01-26	Tue	3887.2	112.5	96.3k	3.0%
05-01-26	Mon	3774.7	-37.9	61.94k	-1.0%
02-01-26	Fri	3812.6	109.1	75.72k	2.9%
01-01-26	Thu	3703.5	-120.7	293.05k	-3.2%
31-12-25	Wed	3824.2	-33.6	46.63k	-0.9%
30-12-25	Tue	3857.8	-20.2	57.9k	-0.5%
29-12-25	Mon	3878	-25.2	48.07k	-0.6%
26-12-25	Fri	3903.2	-29.6	136.18k	-0.8%
24-12-25	Wed	3932.8	1.1	124.94k	0.0%
23-12-25	Tue	3931.7	188.4	416.93k	5.0%
22-12-25	Mon	3743.3	23.2	57.47k	0.6%
19-12-25	Fri	3720.1	-56.3	38.89k	-1.5%
18-12-25	Thu	3776.4	-47.1	59.75k	-1.2%
17-12-25	Wed	3823.5	93	101.08k	2.5%
16-12-25	Tue	3730.5	-40.7	60.51k	-1.1%
15-12-25	Mon	3771.2	-28.5	48.84k	-0.8%
12-12-25	Fri	3799.7	-49.7	49.14k	-1.3%
11-12-25	Thu	3849.4	16.4	97.34k	0.4%
10-12-25	Wed	3833	-73.9	63.75k	-1.9%
09-12-25	Tue	3906.9	18.2	65.56k	0.5%
08-12-25	Mon	3888.7	-94	111.73k	-2.4%
05-12-25	Fri	3982.7	73.7	306k	1.9%
04-12-25	Thu	3909	68.4	99.85k	1.8%
03-12-25	Wed	3840.6	-6.4	84.06k	-0.2%
02-12-25	Tue	3847	-22.6	44.47k	-0.6%
01-12-25	Mon	3869.6	-18.6	55.6k	-0.5%
28-11-25	Fri	3888.2	15.3	53.26k	0.4%
27-11-25	Thu	3872.9	59.9	82.14k	1.6%
26-11-25	Wed	3813	-64.8	121.16k	-1.7%
25-11-25	Tue	3877.8	0.3	82.65k	0.0%
24-11-25	Mon	3877.5	-17.1	66.59k	-0.4%
21-11-25	Fri	3894.6	9	93.28k	0.2%
20-11-25	Thu	3885.6	-134.3	132.41k	-3.3%
19-11-25	Wed	4019.9	33.5	105.75k	0.8%
18-11-25	Tue	3986.4	-18.7	125.68k	-0.5%
17-11-25	Mon	4005.1	-65.9	167.94k	-1.6%
14-11-25	Fri	4071	-16.3	109.06k	-0.4%
13-11-25	Thu	4087.3	-27.5	78.95k	-0.7%
12-11-25	Wed	4114.8	88.8	196.62k	2.2%
11-11-25	Tue	4026	55.4	145.75k	1.4%
10-11-25	Mon	3970.6	-32.8	145.84k	-0.8%
07-11-25	Fri	4003.4	-25.3	394.95k	-0.6%
06-11-25	Thu	4028.7	-4	131.24k	-0.1%
04-11-25	Tue	4032.7	-71.4	276.05k	-1.7%
03-11-25	Mon	4104.1	89.3	347.63k	2.2%
31-10-25	Fri	4014.8	-64.4	188.61k	-1.6%
30-10-25	Thu	4079.2	26.6	335.75k	0.7%
29-10-25	Wed	4052.6	-88.3	373.36k	-2.1%
28-10-25	Tue	4140.9	-161.8	508.54k	-3.8%
27-10-25	Mon	4302.7	13	1.52m	0.3%
24-10-25	Fri	4289.7	85.8	974.79k	2.0%
23-10-25	Thu	4203.9	471.5	4.42m	12.6%
21-10-25	Tue	3732.4	33.4	507.24k	0.9%
20-10-25	Mon	3699	143.7	256.62k	4.0%
17-10-25	Fri	3555.3	82.2	86.89k	2.4%
16-10-25	Thu	3473.1	-105.5	103.88k	-2.9%
15-10-25	Wed	3578.6	38.7	154.66k	1.1%
14-10-25	Tue	3539.9	36.3	87.41k	1.0%
13-10-25	Mon	3503.6	-3	32.84k	-0.1%
10-10-25	Fri	3506.6	35.8	116.81k	1.0%
09-10-25	Thu	3470.8	0.6	51.78k	0.0%
08-10-25	Wed	3470.2	-40.9	66.61k	-1.2%
07-10-25	Tue	3511.1	22.7	58.03k	0.7%
06-10-25	Mon	3488.4	105	118.47k	3.1%
03-10-25	Fri	3383.4	29.4	94.15k	0.9%
01-10-25	Wed	3354	-45.5	62.13k	-1.3%
30-09-25	Tue	3399.5	-53.5	61.16k	-1.5%
29-09-25	Mon	3453	-1.9	86.14k	-0.1%
26-09-25	Fri	3454.9	-19.7	69.31k	-0.6%
25-09-25	Thu	3474.6	4	243.92k	0.1%
24-09-25	Wed	3470.6	74.4	150.1k	2.2%
23-09-25	Tue	3396.2	-44.4	121.28k	-1.3%
22-09-25	Mon	3440.6	10.5	45.87k	0.3%
19-09-25	Fri	3430.1	-15.8	132.61k	-0.5%
18-09-25	Thu	3445.9	100.9	177.01k	3.0%
17-09-25	Wed	3345	64.6	65.99k	2.0%
16-09-25	Tue	3280.4	-25	61.57k	-0.8%
15-09-25	Mon	3305.4	-73	66.96k	-2.2%
12-09-25	Fri	3378.4	1.7	43.22k	0.1%
11-09-25	Thu	3376.7	-7.8	44.85k	-0.2%
10-09-25	Wed	3384.5	33.8	86.58k	1.0%
09-09-25	Tue	3350.7	6.4	54.78k	0.2%
08-09-25	Mon	3344.3	25.3	287.36k	0.8%
05-09-25	Fri	3319	-57	165.87k	-1.7%
04-09-25	Thu	3376	172.7	415.82k	5.4%
03-09-25	Wed	3203.3	71.1	56.16k	2.3%
02-09-25	Tue	3132.2	20	75.07k	0.6%
01-09-25	Mon	3112.2	72.9	152.72k	2.4%
29-08-25	Fri	3039.3	-175.3	222.01k	-5.5%
28-08-25	Thu	3214.6	30.1	135.22k	0.9%
26-08-25	Tue	3184.5	2.1	48.01k	0.1%
25-08-25	Mon	3182.4	-14.7	99.29k	-0.5%
22-08-25	Fri	3197.1	-14.6	46.45k	-0.5%
21-08-25	Thu	3211.7	-20.7	78.15k	-0.6%
20-08-25	Wed	3232.4	140.9	290.87k	4.6%
19-08-25	Tue	3091.5	-67	48.31k	-2.1%
18-08-25	Mon	3158.5	41.2	43.07k	1.3%
14-08-25	Thu	3117.3	-2.5	75.46k	-0.1%
13-08-25	Wed	3119.8	-41.4	53.2k	-1.3%
12-08-25	Tue	3161.2	-48.7	48.46k	-1.5%
11-08-25	Mon	3209.9	-14.2	70.89k	-0.4%
08-08-25	Fri	3224.1	41.3	85.73k	1.3%
07-08-25	Thu	3182.8	-63	223.31k	-1.9%
06-08-25	Wed	3245.8	16.1	137.59k	0.5%
05-08-25	Tue	3229.7	-85.1	110.76k	-2.5%
04-08-25	Mon	3313.3	-83.6	55.7k	-2.5%
01-08-25	Fri	3398.4	45.6	272.32k	1.4%
31-07-25	Thu	3352.8	29.5	79.42k	0.9%
30-07-25	Wed	3323.3	-54.4	149.98k	-1.6%
29-07-25	Tue	3377.7	31.2	267.18k	0.9%
28-07-25	Mon	3346.5	-140.7	329.53k	-4.0%
25-07-25	Fri	3487.2	-6.2	120.24k	-0.2%
24-07-25	Thu	3493.4	-107.5	266.85k	-3.0%
23-07-25	Wed	3600.9	-226.4	619.96k	-5.9%
22-07-25	Tue	3827.3	-27.7	153.4k	-0.7%
21-07-25	Mon	3855	-21.1	151.03k	-0.5%
18-07-25	Fri	3876.1	-12.4	234.75k	-0.3%
17-07-25	Thu	3888.5	-20	314.21k	-0.5%
16-07-25	Wed	3908.5	185	369.07k	5.0%
15-07-25	Tue	3723.5	-71.5	76.27k	-1.9%
14-07-25	Mon	3795	-68.4	112.48k	-1.8%
11-07-25	Fri	3863.4	45.3	186.8k	1.2%
10-07-25	Thu	3818.1	162.6	644.54k	4.4%
09-07-25	Wed	3655.5	45.7	95.88k	1.3%
08-07-25	Tue	3609.8	-72.8	73.58k	-2.0%
07-07-25	Mon	3682.6	-2.4	86.09k	-0.1%
04-07-25	Fri	3685	29.5	202.95k	0.8%
03-07-25	Thu	3655.5	-28.5	134.06k	-0.8%
02-07-25	Wed	3684	38.7	81.71k	1.1%
01-07-25	Tue	3645.3	74.4	261.95k	2.1%
30-06-25	Mon	3570.9	-75.9	108.75k	-2.1%
27-06-25	Fri	3646.8	88.1	201.83k	2.5%
26-06-25	Thu	3558.7	57.3	75.12k	1.6%
25-06-25	Wed	3501.4	-28.3	98.3k	-0.8%
24-06-25	Tue	3529.7	-24.9	53.39k	-0.7%
23-06-25	Mon	3554.6	-52.6	54.72k	-1.5%
20-06-25	Fri	3607.2	13.2	70.01k	0.4%
19-06-25	Thu	3594	-44.8	64.19k	-1.2%
18-06-25	Wed	3638.8	-70	69.7k	-1.9%
17-06-25	Tue	3708.8	-46.5	138.24k	-1.2%
16-06-25	Mon	3755.3	-94.1	76.69k	-2.4%
13-06-25	Fri	3849.4	-2.5	68k	-0.1%