NSE: CEATLTD | Series: EQ
-
LTP
2,955.05
-166.40 (-5.33 %) -
Open
3,118.80
3,090.05 -
High
3,130.35
3,138.00 -
Low
2,955.05
3,033.15 -
Close
3,010.95
3,121.45 -
52W High
3,578.80
09 Dec, 2024 -
52W Low
2,660.00
14 Nov, 2024
Upper Circuit: 3,745.74
Lower Circuit: 2,497.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,118.80 | 3,130.35 | 2,955.05 | 2,955.05 | 3,010.95 | -110.50 | -3.54 | 3,578.80 | 2,660.00 | 112,066 | 34.41 Crore | 17,352 |
| 19 Dec, 2024 | 3,090.05 | 3,138.00 | 3,033.15 | 3,111.25 | 3,121.45 | 30.25 | 0.98 | 3,578.80 | 2,660.00 | 190,287 | 58.72 Crore | 27,077 |
| 18 Dec, 2024 | 3,122.15 | 3,150.00 | 3,075.50 | 3,096.50 | 3,091.20 | -11.75 | -0.38 | 3,578.80 | 2,660.00 | 156,491 | 48.67 Crore | 18,561 |
| 17 Dec, 2024 | 3,160.00 | 3,185.00 | 3,090.40 | 3,114.25 | 3,102.95 | -44.40 | -1.41 | 3,578.80 | 2,660.00 | 163,844 | 51.44 Crore | 20,162 |
| 16 Dec, 2024 | 3,181.00 | 3,200.35 | 3,125.55 | 3,146.00 | 3,147.35 | -31.05 | -0.98 | 3,578.80 | 2,660.00 | 278,169 | 87.83 Crore | 32,911 |
| 13 Dec, 2024 | 3,210.00 | 3,259.80 | 3,160.00 | 3,181.00 | 3,178.40 | -7.40 | -0.23 | 3,578.80 | 2,660.00 | 675,708 | 216.92 Crore | 61,103 |
| 12 Dec, 2024 | 3,154.85 | 3,336.00 | 3,149.05 | 3,185.00 | 3,185.80 | 36.80 | 1.17 | 3,578.80 | 2,660.00 | 2,214,932 | 721.47 Crore | 157,908 |
| 11 Dec, 2024 | 3,225.00 | 3,257.00 | 3,092.00 | 3,158.00 | 3,149.00 | -74.95 | -2.32 | 3,578.80 | 2,660.00 | 738,995 | 232.55 Crore | 65,611 |
| 10 Dec, 2024 | 3,335.00 | 3,388.00 | 3,190.00 | 3,208.00 | 3,223.95 | -191.80 | -5.62 | 3,578.80 | 2,660.00 | 917,329 | 301.99 Crore | 66,411 |
| 09 Dec, 2024 | 3,270.00 | 3,578.80 | 3,231.95 | 3,329.00 | 3,415.75 | 320.05 | 10.34 | 3,578.80 | 2,660.00 | 5,554,507 | 1,907.82 Crore | 324,900 |
| 06 Dec, 2024 | 3,115.45 | 3,129.00 | 3,075.00 | 3,085.80 | 3,095.70 | 11.05 | 0.36 | 3,263.00 | 2,660.00 | 60,228 | 18.67 Crore | 11,178 |
| 05 Dec, 2024 | 3,153.80 | 3,174.80 | 3,069.30 | 3,090.00 | 3,084.65 | -57.40 | -1.83 | 3,263.00 | 2,660.00 | 82,364 | 25.66 Crore | 17,089 |
| 04 Dec, 2024 | 3,119.05 | 3,249.70 | 3,100.00 | 3,143.00 | 3,142.05 | 38.00 | 1.22 | 3,263.00 | 2,660.00 | 236,155 | 75.21 Crore | 42,100 |
| 03 Dec, 2024 | 3,128.70 | 3,149.00 | 3,093.45 | 3,095.50 | 3,104.05 | -3.40 | -0.11 | 3,263.00 | 2,660.00 | 72,393 | 22.56 Crore | 11,962 |
| 02 Dec, 2024 | 3,083.25 | 3,127.00 | 3,053.20 | 3,102.90 | 3,107.45 | 29.30 | 0.95 | 3,263.00 | 2,660.00 | 98,196 | 30.41 Crore | 17,090 |
| 29 Nov, 2024 | 2,973.00 | 3,090.00 | 2,948.00 | 3,084.00 | 3,078.15 | 105.30 | 3.54 | 3,263.00 | 2,660.00 | 142,938 | 43.45 Crore | 22,950 |
| 28 Nov, 2024 | 2,973.00 | 3,001.00 | 2,929.50 | 2,974.00 | 2,972.85 | -1.10 | -0.04 | 3,263.00 | 2,660.00 | 55,677 | 16.55 Crore | 10,350 |
| 27 Nov, 2024 | 2,979.95 | 2,985.00 | 2,916.05 | 2,963.60 | 2,973.95 | 41.10 | 1.4 | 3,263.00 | 2,660.00 | 50,875 | 15.05 Crore | 9,290 |
| 26 Nov, 2024 | 2,951.00 | 2,979.90 | 2,906.00 | 2,932.00 | 2,932.85 | 19.25 | 0.66 | 3,263.00 | 2,660.00 | 64,740 | 19.00 Crore | 12,720 |
| 25 Nov, 2024 | 2,879.95 | 2,929.00 | 2,861.00 | 2,918.00 | 2,913.60 | 69.05 | 2.43 | 3,263.00 | 2,660.00 | 61,761 | 17.97 Crore | 10,725 |