CEATLTD.NSCEATLTD.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $3728.60 | $3754.70 | $3670.00 | $3698.30 | 35,466 |
| 1/9/2026 | $3840.00 | $3873.90 | $3715.10 | $3728.60 | 111,390 |
| 1/8/2026 | $3785.80 | $3970.00 | $3781.70 | $3850.60 | 414,787 |
| 1/7/2026 | $3766.10 | $3800.00 | $3735.00 | $3783.60 | 123,036 |
| 1/6/2026 | $3811.90 | $3815.40 | $3722.50 | $3766.10 | 113,996 |
| 1/5/2026 | $3877.10 | $3885.00 | $3800.00 | $3806.30 | 61,820 |
| 1/2/2026 | $3782.60 | $3900.00 | $3774.00 | $3887.20 | 96,298 |
| 1/1/2026 | $3820.00 | $3839.00 | $3755.00 | $3774.70 | 61,963 |
| 12/31/2025 | $3725.80 | $3828.00 | $3712.50 | $3812.60 | 75,723 |
| 12/30/2025 | $3824.20 | $3833.60 | $3623.20 | $3703.50 | 293,052 |
| 12/29/2025 | $3857.80 | $3879.90 | $3803.40 | $3824.20 | 46,630 |
| 12/26/2025 | $3875.00 | $3894.70 | $3825.50 | $3857.80 | 57,903 |
| 12/24/2025 | $3926.00 | $3926.00 | $3860.00 | $3878.00 | 48,066 |
| 12/23/2025 | $3931.60 | $3954.60 | $3872.40 | $3903.20 | 136,179 |
| 12/22/2025 | $3933.10 | $3960.00 | $3858.30 | $3932.80 | 124,935 |
| 12/19/2025 | $3739.70 | $3966.00 | $3731.00 | $3931.70 | 416,926 |
| 12/18/2025 | $3720.00 | $3753.70 | $3655.20 | $3743.30 | 57,492 |
| 12/17/2025 | $3776.40 | $3795.60 | $3710.10 | $3720.10 | 38,894 |
| 12/16/2025 | $3825.90 | $3859.80 | $3758.00 | $3776.40 | 59,749 |
| 12/15/2025 | $3750.00 | $3834.50 | $3704.00 | $3823.50 | 101,092 |
| 12/12/2025 | $3809.20 | $3811.10 | $3716.50 | $3730.50 | 60,506 |
| 12/11/2025 | $3806.00 | $3816.90 | $3743.10 | $3771.20 | 48,844 |
| 12/10/2025 | $3816.10 | $3874.60 | $3785.00 | $3799.70 | 49,143 |
| 12/9/2025 | $3839.90 | $3867.40 | $3709.30 | $3849.40 | 97,344 |
| 12/8/2025 | $3919.60 | $3934.90 | $3811.90 | $3833.00 | 63,754 |
| 12/5/2025 | $3888.70 | $3925.00 | $3863.10 | $3906.90 | 65,559 |
| 12/4/2025 | $3965.00 | $3975.30 | $3862.20 | $3888.70 | 111,734 |
| 12/3/2025 | $3932.90 | $3995.00 | $3861.00 | $3982.70 | 305,998 |
| 12/2/2025 | $3841.00 | $3924.00 | $3837.20 | $3909.00 | 305,998 |
| 12/1/2025 | $3859.90 | $3940.00 | $3831.30 | $3840.60 | 99,853 |
| 11/30/2025 | $3859.90 | $3940.00 | $3831.30 | $3840.60 | 84,055 |
| 11/28/2025 | $3868.90 | $3898.80 | $3840.00 | $3847.00 | 44,467 |
| 11/27/2025 | $3894.00 | $3909.80 | $3855.00 | $3869.60 | 55,597 |
| 11/26/2025 | $3899.00 | $3899.00 | $3856.90 | $3888.20 | 53,321 |
| 11/25/2025 | $3813.50 | $3885.00 | $3813.50 | $3872.90 | 82,136 |
| 11/24/2025 | $3887.10 | $3919.90 | $3783.60 | $3813.00 | 121,155 |
| 11/21/2025 | $3877.50 | $3943.20 | $3856.10 | $3877.80 | 82,649 |
| 11/19/2025 | $3895.80 | $3938.00 | $3876.50 | $3894.60 | 93,284 |
| 11/18/2025 | $4057.70 | $4058.60 | $3854.90 | $3885.60 | 132,412 |
| 11/17/2025 | $4022.90 | $4095.00 | $3995.90 | $4019.90 | 105,749 |
| 11/14/2025 | $4024.00 | $4074.20 | $3965.10 | $3986.40 | 125,679 |
| 11/13/2025 | $4090.00 | $4148.30 | $3967.60 | $4005.10 | 167,942 |
| 11/12/2025 | $4128.00 | $4128.10 | $4018.00 | $4071.00 | 109,062 |
| 11/11/2025 | $4114.80 | $4149.00 | $4059.00 | $4087.30 | 79,114 |
| 11/10/2025 | $4036.00 | $4136.00 | $4010.00 | $4114.80 | 196,621 |
| 11/7/2025 | $3955.10 | $4060.00 | $3903.50 | $4026.00 | 145,749 |
| 11/6/2025 | $4008.00 | $4055.60 | $3942.00 | $3970.60 | 145,835 |
| 11/4/2025 | $4051.90 | $4199.00 | $3979.60 | $4003.40 | 394,953 |
| 11/3/2025 | $4056.00 | $4132.00 | $4021.00 | $4028.70 | 131,244 |
| 10/31/2025 | $4105.80 | $4153.80 | $4013.50 | $4032.70 | 276,048 |
| 10/30/2025 | $4034.00 | $4165.00 | $4004.80 | $4104.10 | 347,632 |
| 10/29/2025 | $4109.00 | $4109.90 | $3940.00 | $4014.80 | 188,608 |
| 10/28/2025 | $4103.90 | $4148.60 | $4051.80 | $4079.20 | 335,746 |
| 10/27/2025 | $4141.00 | $4215.70 | $4019.90 | $4052.60 | 373,358 |
| 10/24/2025 | $4262.50 | $4299.00 | $4111.70 | $4140.90 | 508,539 |
| 10/23/2025 | $4250.10 | $4438.00 | $4236.00 | $4302.70 | 1.52M |
| 10/21/2025 | $4179.10 | $4350.60 | $4122.90 | $4289.70 | 974,786 |
| 10/20/2025 | $3758.00 | $4255.00 | $3728.70 | $4203.90 | 4.42M |
| 10/17/2025 | $3710.00 | $3775.00 | $3655.90 | $3732.40 | 507,244 |
| 10/16/2025 | $3580.00 | $3722.00 | $3555.50 | $3699.00 | 256,624 |
| 10/15/2025 | $3473.10 | $3569.00 | $3445.50 | $3555.30 | 86,903 |
| 10/14/2025 | $3599.00 | $3604.00 | $3455.00 | $3473.10 | 103,881 |