vedastock
EQUITY SME
EQUITY SME

NSE: CEATLTD | Series: EQ

  • LTP

    2,874.00

    -25.95 (-0.89 %)
  • Open

    2,870.95

    2,877.20
  • High

    2,909.95

    2,920.00
  • Low

    2,847.00

    2,876.30
  • Close

    2,877.35

    2,899.95
  • 52W High

    3,578.80

    09 Dec, 2024
  • 52W Low

    2,343.05

    04 Mar, 2025
Upper Circuit: 3,479.94 Lower Circuit: 2,319.96
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
03 Apr, 2025 2,870.95 2,909.95 2,847.00 2,874.00 2,877.35 -22.60-0.78 3,578.802,343.0527,8017.99 Crore5,885
02 Apr, 2025 2,877.20 2,920.00 2,876.30 2,900.00 2,899.95 23.650.82 3,578.802,343.0538,25511.11 Crore6,169
01 Apr, 2025 2,860.00 2,910.00 2,849.00 2,875.05 2,876.30 -3.20-0.11 3,578.802,343.0531,6399.12 Crore7,458
28 Mar, 2025 2,830.00 2,899.00 2,830.00 2,847.70 2,879.50 40.001.41 3,578.802,343.0593,02826.76 Crore15,314
27 Mar, 2025 2,888.45 2,900.15 2,818.00 2,844.00 2,839.50 -43.20-1.5 3,578.802,343.05124,28135.49 Crore17,242
26 Mar, 2025 2,911.00 2,959.85 2,862.35 2,867.70 2,882.70 -28.70-0.99 3,578.802,343.0570,17520.47 Crore15,490
25 Mar, 2025 2,870.00 2,938.00 2,827.00 2,901.00 2,911.40 54.201.9 3,578.802,343.05136,67439.15 Crore16,097
24 Mar, 2025 2,841.20 2,883.70 2,835.60 2,853.00 2,857.20 17.000.6 3,578.802,343.0546,79613.37 Crore8,590
21 Mar, 2025 2,765.00 2,873.95 2,750.10 2,835.20 2,840.20 73.002.64 3,578.802,343.0580,53622.63 Crore14,080
20 Mar, 2025 2,759.95 2,894.00 2,745.05 2,750.00 2,767.20 35.701.31 3,578.802,343.05261,77473.80 Crore37,199
19 Mar, 2025 2,725.00 2,754.00 2,689.95 2,733.00 2,731.50 -4.75-0.17 3,578.802,343.05114,48131.13 Crore17,851
18 Mar, 2025 2,635.10 2,745.00 2,635.10 2,730.70 2,736.25 97.703.7 3,578.802,343.0561,92616.72 Crore12,415
17 Mar, 2025 2,640.70 2,692.60 2,630.00 2,640.15 2,638.55 -2.15-0.08 3,578.802,343.0532,6838.70 Crore7,182
13 Mar, 2025 2,620.00 2,654.85 2,577.70 2,640.05 2,640.70 37.201.43 3,578.802,343.0555,37914.57 Crore10,278
12 Mar, 2025 2,569.50 2,669.90 2,537.50 2,590.00 2,603.50 63.652.51 3,578.802,343.05156,76940.96 Crore30,855
11 Mar, 2025 2,550.00 2,586.25 2,525.00 2,547.00 2,539.85 -38.70-1.5 3,578.802,343.0547,37512.04 Crore10,648
10 Mar, 2025 2,601.00 2,699.85 2,561.00 2,561.00 2,578.55 -19.05-0.73 3,578.802,343.05103,92427.31 Crore20,541
07 Mar, 2025 2,595.25 2,619.90 2,577.05 2,604.30 2,597.60 22.350.87 3,578.802,343.0580,24820.85 Crore13,215
06 Mar, 2025 2,590.05 2,655.00 2,555.10 2,577.00 2,575.25 -7.75-0.3 3,578.802,343.05121,08231.46 Crore23,374
05 Mar, 2025 2,399.10 2,615.00 2,399.10 2,591.00 2,583.00 183.907.67 3,578.802,343.05423,067107.95 Crore60,629
04 Mar, 2025 2,382.00 2,424.00 2,343.05 2,404.00 2,399.10 17.100.72 3,578.802,343.0591,25221.78 Crore19,991