Price Data Selection & Download
CEAT Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5721 daily OHLCV records on NSE from Jan. 2003 to April 2026. Examine CEATLTD quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹4438.00
October 23, 2025
NSE Exchange
Share Price All Time Low
₹22.59
April 01, 2003
NSE Exchange
Highest Volume Trading Day
14,135,181
March 04, 2005 • ₹94.47
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
CEATLTD daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹3531.90 | ₹3603.50 | ₹3432.10 | ₹3445.20 | 432,361 |
| 2026-04-29 | ₹3810.00 | ₹3949.90 | ₹3601.10 | ₹3625.10 | 2,336,229 |
| 2026-04-28 | ₹3570.00 | ₹3596.70 | ₹3484.80 | ₹3516.70 | 177,088 |
| 2026-04-27 | ₹3489.90 | ₹3577.90 | ₹3480.20 | ₹3535.20 | 96,378 |
| 2026-04-24 | ₹3706.10 | ₹3706.30 | ₹3465.00 | ₹3476.20 | 148,997 |
| 2026-04-23 | ₹3779.90 | ₹3779.90 | ₹3700.60 | ₹3706.60 | 37,390 |
| 2026-04-22 | ₹3790.00 | ₹3848.70 | ₹3774.00 | ₹3788.70 | 79,889 |
| 2026-04-21 | ₹3837.40 | ₹3879.00 | ₹3789.00 | ₹3800.50 | 79,905 |
| 2026-04-20 | ₹3718.90 | ₹3820.00 | ₹3675.60 | ₹3799.40 | 141,541 |
| 2026-04-17 | ₹3699.00 | ₹3789.00 | ₹3671.00 | ₹3716.10 | 89,165 |
| 2026-04-16 | ₹3662.00 | ₹3720.00 | ₹3611.10 | ₹3697.50 | 98,983 |
| 2026-04-15 | ₹3699.00 | ₹3710.20 | ₹3617.00 | ₹3625.30 | 73,731 |
| 2026-04-13 | ₹3517.80 | ₹3614.20 | ₹3514.30 | ₹3575.10 | 78,237 |
| 2026-04-10 | ₹3565.40 | ₹3662.00 | ₹3550.00 | ₹3637.60 | 98,830 |
| 2026-04-09 | ₹3540.00 | ₹3584.90 | ₹3476.40 | ₹3544.00 | 114,108 |
| 2026-04-08 | ₹3581.70 | ₹3618.10 | ₹3511.00 | ₹3541.80 | 113,475 |
| 2026-04-07 | ₹3345.50 | ₹3405.30 | ₹3302.50 | ₹3393.00 | 114,646 |
| 2026-04-06 | ₹3370.00 | ₹3380.00 | ₹3300.00 | ₹3347.10 | 88,617 |
| 2026-04-02 | ₹3326.00 | ₹3385.00 | ₹3266.00 | ₹3368.30 | 61,380 |
| 2026-04-01 | ₹3390.00 | ₹3400.00 | ₹3328.30 | ₹3385.80 | 64,651 |
| 2026-03-30 | ₹3432.40 | ₹3445.00 | ₹3230.00 | ₹3242.50 | 120,969 |
| 2026-03-27 | ₹3500.20 | ₹3533.00 | ₹3404.40 | ₹3462.90 | 101,914 |
| 2026-03-25 | ₹3492.00 | ₹3575.00 | ₹3465.30 | ₹3549.10 | 67,145 |
| 2026-03-24 | ₹3488.00 | ₹3488.00 | ₹3374.80 | ₹3451.70 | 75,256 |
| 2026-03-23 | ₹3477.90 | ₹3487.80 | ₹3360.00 | ₹3386.40 | 98,765 |
| 2026-03-20 | ₹3512.80 | ₹3559.00 | ₹3471.60 | ₹3537.50 | 87,882 |
| 2026-03-19 | ₹3457.20 | ₹3507.00 | ₹3457.20 | ₹3480.60 | 74,652 |
| 2026-03-18 | ₹3440.00 | ₹3575.00 | ₹3422.00 | ₹3555.40 | 120,828 |
| 2026-03-17 | ₹3440.00 | ₹3442.00 | ₹3386.00 | ₹3414.30 | 64,850 |
| 2026-03-16 | ₹3471.90 | ₹3540.00 | ₹3350.10 | ₹3412.00 | 281,978 |
| 2026-03-13 | ₹3745.00 | ₹3745.00 | ₹3453.50 | ₹3470.50 | 415,432 |
| 2026-03-12 | ₹3509.00 | ₹3899.00 | ₹3454.50 | ₹3806.50 | 530,229 |
| 2026-03-11 | ₹3416.10 | ₹3585.00 | ₹3390.60 | ₹3553.30 | 195,821 |
| 2026-03-10 | ₹3400.00 | ₹3433.00 | ₹3333.30 | ₹3405.10 | 97,667 |
| 2026-03-09 | ₹3362.20 | ₹3362.20 | ₹3254.00 | ₹3316.80 | 107,865 |
| 2026-03-06 | ₹3398.00 | ₹3488.80 | ₹3383.70 | ₹3457.80 | 111,067 |
| 2026-03-05 | ₹3338.70 | ₹3434.70 | ₹3293.90 | ₹3412.40 | 139,642 |
| 2026-03-04 | ₹3366.00 | ₹3420.00 | ₹3260.00 | ₹3281.70 | 145,120 |
| 2026-03-02 | ₹3132.80 | ₹3485.00 | ₹3132.80 | ₹3459.60 | 153,595 |
| 2026-02-27 | ₹3729.90 | ₹3729.90 | ₹3508.50 | ₹3531.40 | 192,119 |
| 2026-02-26 | ₹3749.60 | ₹3801.90 | ₹3671.10 | ₹3702.90 | 113,147 |
| 2026-02-25 | ₹3752.60 | ₹3822.00 | ₹3712.20 | ₹3749.70 | 97,952 |
| 2026-02-24 | ₹3770.00 | ₹3781.40 | ₹3680.30 | ₹3723.10 | 63,274 |
| 2026-02-23 | ₹3796.00 | ₹3833.00 | ₹3750.00 | ₹3770.10 | 54,911 |
| 2026-02-20 | ₹3800.00 | ₹3826.90 | ₹3763.00 | ₹3793.80 | 46,988 |
| 2026-02-19 | ₹3878.90 | ₹3919.50 | ₹3770.50 | ₹3804.10 | 50,436 |
| 2026-02-18 | ₹3914.80 | ₹3921.90 | ₹3865.60 | ₹3875.70 | 69,507 |
| 2026-02-17 | ₹3890.00 | ₹3928.90 | ₹3845.00 | ₹3881.20 | 73,262 |
| 2026-02-16 | ₹3964.00 | ₹3964.00 | ₹3840.50 | ₹3864.00 | 93,025 |
| 2026-02-13 | ₹3987.00 | ₹4044.20 | ₹3917.60 | ₹3965.30 | 217,124 |
| 2026-02-12 | ₹4065.60 | ₹4066.10 | ₹3972.00 | ₹3988.00 | 62,838 |
| 2026-02-11 | ₹4035.00 | ₹4128.30 | ₹4026.80 | ₹4065.60 | 225,030 |
| 2026-02-10 | ₹4049.00 | ₹4105.00 | ₹3987.10 | ₹4006.70 | 157,441 |
| 2026-02-09 | ₹3975.00 | ₹4039.90 | ₹3928.00 | ₹4015.60 | 289,391 |
| 2026-02-06 | ₹3877.10 | ₹3978.00 | ₹3851.50 | ₹3924.40 | 100,262 |
| 2026-02-05 | ₹3909.70 | ₹3938.60 | ₹3853.90 | ₹3878.10 | 34,663 |
| 2026-02-04 | ₹3880.70 | ₹3977.00 | ₹3850.80 | ₹3909.70 | 108,133 |
| 2026-02-03 | ₹3852.00 | ₹3897.00 | ₹3782.80 | ₹3880.70 | 152,099 |
| 2026-02-02 | ₹3699.20 | ₹3747.00 | ₹3651.00 | ₹3742.00 | 61,431 |
| 2026-02-01 | ₹3750.00 | ₹3808.00 | ₹3700.00 | ₹3726.50 | 51,925 |
| 2026-01-30 | ₹3634.00 | ₹3765.60 | ₹3607.80 | ₹3761.80 | 112,793 |
| 2026-01-29 | ₹3661.50 | ₹3701.90 | ₹3615.00 | ₹3639.60 | 71,305 |
| 2026-01-28 | ₹3710.00 | ₹3734.90 | ₹3660.00 | ₹3696.90 | 65,608 |
| 2026-01-27 | ₹3708.00 | ₹3747.00 | ₹3661.00 | ₹3699.60 | 78,943 |
| 2026-01-23 | ₹3756.20 | ₹3762.00 | ₹3687.10 | ₹3718.20 | 134,863 |
| 2026-01-22 | ₹3614.90 | ₹3773.00 | ₹3585.30 | ₹3738.80 | 310,671 |
| 2026-01-21 | ₹3720.00 | ₹3726.60 | ₹3500.80 | ₹3545.10 | 397,613 |
| 2026-01-20 | ₹3920.00 | ₹3980.00 | ₹3601.00 | ₹3711.60 | 661,025 |
| 2026-01-19 | ₹3775.00 | ₹3917.90 | ₹3771.30 | ₹3883.10 | 192,478 |
| 2026-01-16 | ₹3845.00 | ₹3850.00 | ₹3780.20 | ₹3793.40 | 80,929 |
| 2026-01-14 | ₹3852.10 | ₹3893.20 | ₹3805.80 | ₹3829.20 | 83,930 |
| 2026-01-13 | ₹3767.00 | ₹3864.00 | ₹3763.00 | ₹3852.10 | 127,151 |
| 2026-01-12 | ₹3728.60 | ₹3776.30 | ₹3670.00 | ₹3767.00 | 102,450 |
| 2026-01-09 | ₹3840.00 | ₹3873.90 | ₹3715.10 | ₹3728.60 | 111,390 |
| 2026-01-08 | ₹3785.80 | ₹3970.00 | ₹3781.70 | ₹3850.60 | 414,776 |
| 2026-01-07 | ₹3766.10 | ₹3800.00 | ₹3735.00 | ₹3783.60 | 123,036 |
| 2026-01-06 | ₹3811.90 | ₹3815.40 | ₹3722.50 | ₹3766.10 | 113,996 |
| 2026-01-05 | ₹3877.10 | ₹3885.00 | ₹3800.00 | ₹3806.30 | 61,820 |
| 2026-01-02 | ₹3782.60 | ₹3900.00 | ₹3774.00 | ₹3887.20 | 96,298 |
| 2026-01-01 | ₹3820.00 | ₹3839.00 | ₹3755.00 | ₹3774.70 | 61,940 |
CEAT Share Price Performance Analysis (Jan 2003 - Apr 2026)
CEATLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.73%
₹3774.70 → ₹3445.20
Year to Date
Price Volatility
5.29%
Low Volatility
Year to Date
Average Daily Volume
165,428
Year to Date Average
NSE Exchange
CEAT Share Price History – Frequently Asked Questions
Common questions about CEATLTD historical data and records. For live price, key ratios and fundamentals, see CEATLTD share price screener.
What is the all-time high share price of CEAT (CEATLTD)?
The all-time high share price of CEAT was ₹4438.0 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of CEAT (CEATLTD)?
The all-time low share price of CEAT was ₹22.59 recorded on April 01, 2003 on the NSE exchange.
How can I download CEATLTD historical share price data?
You can download CEAT historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CEATLTD shares?
The highest trading volume day for CEAT was 14,135,181 shares traded on March 04, 2005 on the NSE exchange, with share price at ₹94.47.