Ceat share price		* Reload page for latest data.	Stock Listed on :	01-02-08	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Ceat		MCap (aprox) 14823 Crores	Symbol : CEATLTD	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.2%	-4.5%	-8.5%	-8.7%	16.2%	36.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	3531.4	-171.5	192.12k	-4.6%
26-02-26	Thu	3702.9	-46.8	113.15k	-1.2%	Data Update : 8 PM
25-02-26	Wed	3749.7	26.6	97.95k	0.7%	27-02-26 : 3531.4
24-02-26	Tue	3723.1	-47	63.27k	-1.3%
23-02-26	Mon	3770.1	-23.7	54.91k	-0.6%	Compared to  :  19-02-26 3804.1
20-02-26	Fri	3793.8	-10.3	46.99k	-0.3%
19-02-26	Thu	3804.1	-71.6	50.44k	-1.8%	7 Days %
18-02-26	Wed	3875.7	-5.5	69.51k	-0.1%	-7.2%
17-02-26	Tue	3881.2	17.2	73.26k	0.4%
16-02-26	Mon	3864	-101.3	93.03k	-2.6%	Compared to  :  27-01-26 3699.6
13-02-26	Fri	3965.3	-22.7	217.12k	-0.6%
12-02-26	Thu	3988	-77.6	62.84k	-1.9%	1 Month %
11-02-26	Wed	4065.6	58.9	225.03k	1.5%	-4.5%
10-02-26	Tue	4006.7	-8.9	157.44k	-0.2%	.
09-02-26	Mon	4015.6	91.2	289.39k	2.3%	Compared to  :  26-12-25 3857.8
06-02-26	Fri	3924.4	46.3	100.26k	1.2%
05-02-26	Thu	3878.1	-31.6	34.66k	-0.8%	2 Months %
04-02-26	Wed	3909.7	29	108.13k	0.7%	-8.5%
03-02-26	Tue	3880.7	138.7	152.1k	3.7%
02-02-26	Mon	3742	15.5	61.43k	0.4%	Compared to  :  27-11-25 3869.6
01-02-26	Sun	3726.5	-35.3	51.93k	-0.9%
30-01-26	Fri	3761.8	122.2	112.79k	3.4%	3 Months %
29-01-26	Thu	3639.6	-57.3	71.31k	-1.5%	-8.7%
28-01-26	Wed	3696.9	-2.7	65.61k	-0.1%
27-01-26	Tue	3699.6	-18.6	78.94k	-0.5%	Compared to  :  26-08-25 3039.3
23-01-26	Fri	3718.2	-20.6	134.86k	-0.6%
22-01-26	Thu	3738.8	193.7	310.67k	5.5%	6 Months %
21-01-26	Wed	3545.1	-166.5	397.61k	-4.5%	16.2%
20-01-26	Tue	3711.6	-171.5	661.03k	-4.4%
19-01-26	Mon	3883.1	89.7	192.48k	2.4%	Compared to  :  27-02-25 2579.4
16-01-26	Fri	3793.4	-35.8	80.93k	-0.9%
14-01-26	Wed	3829.2	-22.9	83.93k	-0.6%	1 year %
13-01-26	Tue	3852.1	85.1	127.15k	2.3%	36.9%
12-01-26	Mon	3767	38.4	102.45k	1.0%
09-01-26	Fri	3728.6	-122	111.39k	-3.2%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	3850.6	67	414.78k	1.8%
07-01-26	Wed	3783.6	17.5	123.04k	0.5%
06-01-26	Tue	3766.1	-40.2	114k	-1.1%
05-01-26	Mon	3806.3	-80.9	61.82k	-2.1%
02-01-26	Fri	3887.2	112.5	96.3k	3.0%
01-01-26	Thu	3774.7	-37.9	61.94k	-1.0%
31-12-25	Wed	3812.6	109.1	75.72k	2.9%
30-12-25	Tue	3703.5	-120.7	293.05k	-3.2%
29-12-25	Mon	3824.2	-33.6	46.63k	-0.9%
26-12-25	Fri	3857.8	-20.2	57.9k	-0.5%
24-12-25	Wed	3878	-25.2	48.07k	-0.6%
23-12-25	Tue	3903.2	-29.6	136.18k	-0.8%
22-12-25	Mon	3932.8	1.1	124.94k	0.0%
19-12-25	Fri	3931.7	188.4	416.93k	5.0%
18-12-25	Thu	3743.3	23.2	57.47k	0.6%
17-12-25	Wed	3720.1	-56.3	38.89k	-1.5%
16-12-25	Tue	3776.4	-47.1	59.75k	-1.2%
15-12-25	Mon	3823.5	93	101.08k	2.5%
12-12-25	Fri	3730.5	-40.7	60.51k	-1.1%
11-12-25	Thu	3771.2	-28.5	48.84k	-0.8%
10-12-25	Wed	3799.7	-49.7	49.14k	-1.3%
09-12-25	Tue	3849.4	16.4	97.34k	0.4%
08-12-25	Mon	3833	-73.9	63.75k	-1.9%
05-12-25	Fri	3906.9	18.2	65.56k	0.5%
04-12-25	Thu	3888.7	-94	111.73k	-2.4%
03-12-25	Wed	3982.7	73.7	306k	1.9%
02-12-25	Tue	3909	68.4	99.85k	1.8%
01-12-25	Mon	3840.6	-6.4	84.06k	-0.2%
28-11-25	Fri	3847	-22.6	44.47k	-0.6%
27-11-25	Thu	3869.6	-18.6	55.6k	-0.5%
26-11-25	Wed	3888.2	15.3	53.26k	0.4%
25-11-25	Tue	3872.9	59.9	82.14k	1.6%
24-11-25	Mon	3813	-64.8	121.16k	-1.7%
21-11-25	Fri	3877.8	0.3	82.65k	0.0%
20-11-25	Thu	3877.5	-17.1	66.59k	-0.4%
19-11-25	Wed	3894.6	9	93.28k	0.2%
18-11-25	Tue	3885.6	-134.3	132.41k	-3.3%
17-11-25	Mon	4019.9	33.5	105.75k	0.8%
14-11-25	Fri	3986.4	-18.7	125.68k	-0.5%
13-11-25	Thu	4005.1	-65.9	167.94k	-1.6%
12-11-25	Wed	4071	-16.3	109.06k	-0.4%
11-11-25	Tue	4087.3	-27.5	78.95k	-0.7%
10-11-25	Mon	4114.8	88.8	196.62k	2.2%
07-11-25	Fri	4026	55.4	145.75k	1.4%
06-11-25	Thu	3970.6	-32.8	145.84k	-0.8%
04-11-25	Tue	4028.7	-4	131.24k	-0.1%
03-11-25	Mon	4003.4	-25.3	394.95k	-0.6%
31-10-25	Fri	4032.7	-71.4	276.05k	-1.7%
30-10-25	Thu	4104.1	89.3	347.63k	2.2%
29-10-25	Wed	4014.8	-64.4	188.61k	-1.6%
28-10-25	Tue	4079.2	26.6	335.75k	0.7%
27-10-25	Mon	4052.6	-88.3	373.36k	-2.1%
24-10-25	Fri	4140.9	-161.8	508.54k	-3.8%
23-10-25	Thu	4302.7	13	1.52m	0.3%
21-10-25	Tue	4289.7	85.8	974.79k	2.0%
20-10-25	Mon	4203.9	471.5	4.42m	12.6%
17-10-25	Fri	3699	143.7	256.62k	4.0%
16-10-25	Thu	3732.4	33.4	507.24k	0.9%
15-10-25	Wed	3555.3	82.2	86.89k	2.4%
14-10-25	Tue	3473.1	-105.5	103.88k	-2.9%
13-10-25	Mon	3578.6	38.7	154.66k	1.1%
10-10-25	Fri	3539.9	36.3	87.41k	1.0%
09-10-25	Thu	3503.6	-3	32.84k	-0.1%
08-10-25	Wed	3506.6	35.8	116.81k	1.0%
07-10-25	Tue	3470.8	0.6	51.78k	0.0%
06-10-25	Mon	3470.2	-40.9	66.61k	-1.2%
03-10-25	Fri	3511.1	22.7	58.03k	0.7%
01-10-25	Wed	3488.4	105	118.47k	3.1%
30-09-25	Tue	3383.4	29.4	94.15k	0.9%
29-09-25	Mon	3354	-45.5	62.13k	-1.3%
26-09-25	Fri	3399.5	-53.5	61.16k	-1.5%
25-09-25	Thu	3453	-1.9	86.14k	-0.1%
24-09-25	Wed	3454.9	-19.7	69.31k	-0.6%
23-09-25	Tue	3474.6	4	243.92k	0.1%
22-09-25	Mon	3396.2	-44.4	121.28k	-1.3%
19-09-25	Fri	3470.6	74.4	150.1k	2.2%
18-09-25	Thu	3440.6	10.5	45.87k	0.3%
17-09-25	Wed	3430.1	-15.8	132.61k	-0.5%
16-09-25	Tue	3445.9	100.9	177.01k	3.0%
15-09-25	Mon	3345	64.6	65.99k	2.0%
12-09-25	Fri	3280.4	-25	61.57k	-0.8%
11-09-25	Thu	3305.4	-73	66.96k	-2.2%
10-09-25	Wed	3378.4	1.7	43.22k	0.1%
09-09-25	Tue	3376.7	-7.8	44.85k	-0.2%
08-09-25	Mon	3384.5	33.8	86.58k	1.0%
05-09-25	Fri	3350.7	6.4	54.78k	0.2%
04-09-25	Thu	3319	-57	165.87k	-1.7%
03-09-25	Wed	3344.3	25.3	287.36k	0.8%
02-09-25	Tue	3376	172.7	415.82k	5.4%
01-09-25	Mon	3203.3	71.1	56.16k	2.3%
29-08-25	Fri	3132.2	20	75.07k	0.6%
28-08-25	Thu	3112.2	72.9	152.72k	2.4%
26-08-25	Tue	3039.3	-175.3	222.01k	-5.5%
25-08-25	Mon	3214.6	30.1	135.22k	0.9%
22-08-25	Fri	3184.5	2.1	48.01k	0.1%
21-08-25	Thu	3182.4	-14.7	99.29k	-0.5%
20-08-25	Wed	3197.1	-14.6	46.45k	-0.5%
19-08-25	Tue	3211.7	-20.7	78.15k	-0.6%
18-08-25	Mon	3232.4	140.9	290.87k	4.6%
14-08-25	Thu	3091.5	-67	48.31k	-2.1%
13-08-25	Wed	3158.5	41.2	43.07k	1.3%
12-08-25	Tue	3117.3	-2.5	75.46k	-0.1%
11-08-25	Mon	3119.8	-41.4	53.2k	-1.3%
08-08-25	Fri	3161.2	-48.7	48.46k	-1.5%
07-08-25	Thu	3209.9	-14.2	70.89k	-0.4%
06-08-25	Wed	3224.1	41.3	85.73k	1.3%
05-08-25	Tue	3182.8	-63	223.31k	-1.9%
04-08-25	Mon	3245.8	16.1	137.59k	0.5%
01-08-25	Fri	3229.7	-83.6	55.7k	-2.5%
31-07-25	Thu	3398.4	45.6	272.32k	1.4%
30-07-25	Wed	3313.3	-85.1	110.76k	-2.5%
29-07-25	Tue	3352.8	29.5	79.42k	0.9%
28-07-25	Mon	3323.3	-54.4	149.98k	-1.6%
25-07-25	Fri	3377.7	31.2	267.18k	0.9%
24-07-25	Thu	3346.5	-140.7	329.53k	-4.0%
23-07-25	Wed	3487.2	-6.2	120.24k	-0.2%
22-07-25	Tue	3493.4	-107.5	266.85k	-3.0%
21-07-25	Mon	3600.9	-226.4	619.96k	-5.9%
18-07-25	Fri	3827.3	-27.7	153.4k	-0.7%
17-07-25	Thu	3855	-21.1	151.03k	-0.5%
16-07-25	Wed	3876.1	-12.4	234.75k	-0.3%
15-07-25	Tue	3888.5	-20	314.21k	-0.5%
14-07-25	Mon	3908.5	185	369.07k	5.0%
11-07-25	Fri	3723.5	-71.5	76.27k	-1.9%
10-07-25	Thu	3795	-68.4	112.48k	-1.8%
09-07-25	Wed	3863.4	45.3	186.8k	1.2%
08-07-25	Tue	3818.1	162.6	644.54k	4.4%
07-07-25	Mon	3655.5	45.7	95.88k	1.3%
04-07-25	Fri	3609.8	-72.8	73.58k	-2.0%
03-07-25	Thu	3682.6	-2.4	86.09k	-0.1%
02-07-25	Wed	3685	29.5	202.95k	0.8%
01-07-25	Tue	3655.5	-28.5	134.06k	-0.8%
30-06-25	Mon	3684	38.7	81.71k	1.1%
27-06-25	Fri	3645.3	74.4	261.95k	2.1%
26-06-25	Thu	3570.9	-75.9	108.75k	-2.1%
25-06-25	Wed	3646.8	88.1	201.83k	2.5%
24-06-25	Tue	3558.7	57.3	75.12k	1.6%
23-06-25	Mon	3501.4	-28.3	98.3k	-0.8%
20-06-25	Fri	3529.7	-24.9	53.39k	-0.7%
19-06-25	Thu	3554.6	-52.6	54.72k	-1.5%
18-06-25	Wed	3607.2	13.2	70.01k	0.4%
17-06-25	Tue	3594	-44.8	64.19k	-1.2%
16-06-25	Mon	3638.8	-70	69.7k	-1.9%
13-06-25	Fri	3708.8	-46.5	138.24k	-1.2%
12-06-25	Thu	3755.3	-94.1	76.69k	-2.4%
11-06-25	Wed	3849.4	-2.5	68k	-0.1%
10-06-25	Tue	3851.9	54.1	195.74k	1.4%
09-06-25	Mon	3797.8	-1.1	109.83k	0.0%
06-06-25	Fri	3708.3	87.5	151.28k	2.4%
05-06-25	Thu	3798.9	90.6	151.72k	2.4%
04-06-25	Wed	3620.8	-32.6	116.69k	-0.9%
03-06-25	Tue	3653.4	-87.2	228.57k	-2.3%
02-06-25	Mon	3740.6	-38.1	61.39k	-1.0%
30-05-25	Fri	3778.7	50.6	139.13k	1.4%
29-05-25	Thu	3728.1	-10.8	50.04k	-0.3%
28-05-25	Wed	3738.9	2.1	122.34k	0.1%
27-05-25	Tue	3736.1	-51.1	97.54k	-1.3%
26-05-25	Mon	3736.8	0.7	72k	0.0%
23-05-25	Fri	3787.2	-45	77.03k	-1.2%
22-05-25	Thu	3832.2	1.4	90.88k	0.0%
21-05-25	Wed	3830.8	-7.2	372.49k	-0.2%
20-05-25	Tue	3838	-22.2	81.65k	-0.6%
19-05-25	Mon	3860.2	28.7	126.85k	0.7%
16-05-25	Fri	3831.5	-85.4	174.09k	-2.2%
15-05-25	Thu	3916.9	21.1	168.62k	0.5%
14-05-25	Wed	3770.2	20.2	173.82k	0.5%
13-05-25	Tue	3895.8	125.6	460.49k	3.3%
12-05-25	Mon	3750	-15.9	285.04k	-0.4%
09-05-25	Fri	3765.9	43	717.64k	1.2%
08-05-25	Thu	3674	91.9	272.53k	2.5%
07-05-25	Wed	3631	55.1	370.69k	1.5%
06-05-25	Tue	3575.9	145	1.13m	4.2%
05-05-25	Mon	3430.9	54.6	630.09k	1.6%
02-05-25	Fri	3376.3	44.3	702.4k	1.3%
30-04-25	Wed	3332	271.6	2.39m	8.9%
29-04-25	Tue	3060.4	16.2	60.11k	0.5%
28-04-25	Mon	3044.2	9.7	63.15k	0.3%
25-04-25	Fri	3034.5	-59	105.29k	-1.9%
24-04-25	Thu	3093.5	73.7	95.59k	2.4%
23-04-25	Wed	2998.6	-27.5	42.13k	-0.9%
22-04-25	Tue	3019.8	21.2	48.67k	0.7%
21-04-25	Mon	3026.1	6.1	120.38k	0.2%
17-04-25	Thu	3020	-3.8	112.02k	-0.1%
16-04-25	Wed	3023.8	120.7	201.08k	4.2%
15-04-25	Tue	2903.1	70.6	72.11k	2.5%
11-04-25	Fri	2832.5	155.3	223.75k	5.8%
09-04-25	Wed	2677.2	-15.25	167.49k	-0.6%
08-04-25	Tue	2692.45	30.45	53.03k	1.1%
07-04-25	Mon	2662	-205.35	183.84k	-7.2%
04-04-25	Fri	2867.35	-10	100.2k	-0.3%
03-04-25	Thu	2877.35	-22.6	27.8k	-0.8%
02-04-25	Wed	2899.95	23.65	38.26k	0.8%
01-04-25	Tue	2876.3	-3.2	31.64k	-0.1%
28-03-25	Fri	2879.5	40	93.03k	1.4%
27-03-25	Thu	2839.5	-43.2	124.28k	-1.5%
26-03-25	Wed	2882.7	-28.7	70.18k	-1.0%
25-03-25	Tue	2911.4	54.2	136.67k	1.9%
24-03-25	Mon	2857.2	17	46.8k	0.6%
21-03-25	Fri	2840.2	73	80.54k	2.6%
20-03-25	Thu	2767.2	35.7	261.77k	1.3%
19-03-25	Wed	2731.5	-4.75	114.48k	-0.2%
18-03-25	Tue	2736.25	97.7	61.93k	3.7%
17-03-25	Mon	2638.55	-2.15	32.68k	-0.1%
13-03-25	Thu	2603.5	63.65	156.77k	2.5%
12-03-25	Wed	2640.7	37.2	55.38k	1.4%
11-03-25	Tue	2539.85	-38.7	47.38k	-1.5%
10-03-25	Mon	2578.55	-19.05	103.92k	-0.7%
07-03-25	Fri	2597.6	22.35	80.25k	0.9%
06-03-25	Thu	2575.25	-7.75	121.08k	-0.3%
05-03-25	Wed	2583	183.9	423.07k	7.7%
04-03-25	Tue	2399.1	17.1	91.25k	0.7%
03-03-25	Mon	2382	-150.5	139.15k	-5.9%
28-02-25	Fri	2532.5	-46.9	81.46k	-1.8%
27-02-25	Thu	2579.4	-123.05	59.2k	-4.6%
25-02-25	Tue	2702.45	57.6	65.82k	2.2%