Australia markets open in 1 hour 13 minutes

CEAT Limited (500878.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 Oct 2024------
09 Oct 20243,069.303,078.253,010.003,020.953,020.954,753
08 Oct 20242,956.953,018.202,914.753,008.703,008.704,900
07 Oct 20243,055.053,089.002,891.752,958.802,958.8015,908
04 Oct 20243,073.003,208.452,983.303,058.553,058.5521,093
03 Oct 20243,127.853,152.253,061.003,073.503,073.506,536
02 Oct 2024------
01 Oct 20243,154.053,206.753,150.053,191.703,191.704,196
30 Sept 20243,247.103,247.103,133.753,151.803,151.808,189
27 Sept 20243,189.953,262.203,129.103,247.103,247.1012,317
26 Sept 20243,136.853,216.853,060.653,166.853,166.8519,494
25 Sept 20243,002.403,142.002,984.553,110.403,110.4051,118
24 Sept 20242,940.003,020.002,920.003,008.803,008.808,327
23 Sept 20242,850.802,957.952,850.802,933.402,933.407,671
20 Sept 20242,844.902,877.002,824.652,850.752,850.759,051
19 Sept 20242,950.002,962.352,780.002,816.352,816.359,798
18 Sept 20242,998.353,004.002,925.002,940.902,940.9013,508
17 Sept 20242,975.453,027.652,953.552,967.752,967.7517,685
16 Sept 20243,059.103,071.002,960.502,991.152,991.1518,641
13 Sept 20242,880.103,030.852,880.103,003.153,003.1515,852
12 Sept 20242,877.502,894.952,842.752,881.852,881.853,841
11 Sept 20242,864.002,904.852,842.002,855.902,855.9011,593
10 Sept 20242,862.602,881.752,821.352,843.652,843.653,826
09 Sept 20242,850.002,862.402,791.302,850.352,850.3510,637
06 Sept 20242,890.502,914.852,829.252,859.252,859.255,307
05 Sept 20242,900.203,030.502,875.002,890.502,890.5020,428
04 Sept 20242,791.752,912.452,791.752,896.852,896.858,169
03 Sept 20242,802.502,885.002,802.502,847.802,847.8014,473
30 Aug 20242,810.002,816.102,745.002,754.802,754.805,185
29 Aug 20242,840.152,864.502,776.052,790.052,790.0510,695
28 Aug 20242,910.002,951.452,820.452,847.402,847.406,367
27 Aug 20242,829.852,916.202,829.002,875.752,875.757,992
26 Aug 20242,791.052,854.102,791.052,837.302,837.305,174
23 Aug 20242,878.052,878.052,807.152,846.952,846.9510,921
22 Aug 20242,792.502,898.952,792.502,864.952,864.9513,571
21 Aug 20242,759.652,863.802,725.252,825.202,825.2025,510
20 Aug 20242,740.002,763.202,696.002,759.652,759.6515,978
19 Aug 20242,675.952,744.952,660.002,708.702,708.707,579
16 Aug 20242,592.202,656.452,592.202,629.802,629.803,718
15 Aug 2024------
14 Aug 20242,623.302,647.102,581.002,609.252,609.256,569
13 Aug 20242,718.002,727.502,609.852,616.902,616.909,204
12 Aug 20242,729.102,772.002,704.002,720.452,720.457,056
09 Aug 20242,647.952,792.452,619.802,782.002,782.0026,567
09 Aug 202430 Dividend
08 Aug 20242,687.302,687.652,599.852,639.402,609.404,646
07 Aug 20242,600.052,690.002,599.152,685.102,654.589,932
06 Aug 20242,550.102,618.302,550.102,599.152,569.6110,417
05 Aug 20242,620.502,620.502,513.402,551.702,522.7010,720
02 Aug 20242,618.352,680.002,606.302,674.002,643.6111,230
01 Aug 20242,698.002,700.452,617.302,631.602,601.6910,960
31 July 20242,720.052,749.002,681.302,690.902,660.315,978
30 July 20242,675.002,784.052,661.652,717.602,686.7127,502
29 July 20242,610.002,695.002,603.252,670.202,639.858,457
26 July 20242,618.002,640.002,578.002,608.052,578.4112,587
25 July 20242,620.002,690.002,581.802,600.402,570.8417,589
24 July 20242,574.002,660.002,574.002,638.102,608.115,190
23 July 20242,634.752,646.102,498.752,573.152,543.9010,222
22 July 20242,707.752,707.752,592.402,618.302,588.547,714
19 July 20242,800.002,810.902,660.002,671.202,640.8416,237
18 July 20242,705.702,875.002,705.702,768.852,737.3853,370
17 July 2024------
16 July 20242,725.252,744.802,688.002,725.852,694.8711,635
15 July 20242,645.402,813.002,645.402,725.102,694.1366,268
12 July 20242,645.002,662.352,610.002,624.952,595.118,419
11 July 20242,654.002,721.402,627.502,641.652,611.623,757
10 July 20242,739.952,739.952,638.252,658.052,627.8413,190
09 July 20242,663.002,768.802,620.002,725.202,694.2221,995
08 July 20242,693.002,703.602,630.452,648.452,618.355,222
05 July 20242,680.002,713.202,657.602,693.502,662.8914,987
03 July 20242,756.452,773.152,680.002,690.502,659.928,114
02 July 20242,833.302,835.252,722.952,755.252,723.9322,081
01 July 20242,800.352,905.002,777.402,837.502,805.2536,545
28 June 20242,621.252,918.002,595.002,823.402,791.3170,491
27 June 20242,483.102,690.302,483.102,596.002,566.4921,745
26 June 20242,466.202,540.802,433.052,512.402,483.845,345
25 June 20242,479.002,530.002,452.702,472.152,444.0512,692
24 June 20242,559.952,559.952,454.302,466.752,438.713,680
21 June 20242,500.002,540.302,470.602,518.252,489.633,447
20 June 20242,483.002,508.802,478.002,482.852,454.632,657
18 June 20242,560.002,566.002,477.402,504.202,475.745,285
17 June 2024------
14 June 20242,539.352,554.952,525.402,540.852,511.973,152
13 June 20242,530.602,550.002,507.202,539.252,510.398,596
12 June 20242,548.752,548.752,515.902,529.302,500.552,376
11 June 20242,526.852,535.402,507.452,522.402,493.733,216
10 June 20242,601.102,610.102,495.002,526.902,498.1814,230
07 June 20242,445.252,465.702,425.602,455.402,427.493,145
06 June 20242,388.752,445.402,381.002,440.052,412.323,611
05 June 20242,352.002,398.902,274.052,388.752,361.609,800
04 June 20242,376.052,409.952,293.052,352.402,325.666,522
03 June 20242,400.002,420.952,376.152,391.702,364.529,527
31 May 20242,379.952,379.952,348.102,354.852,328.081,970
30 May 20242,370.052,387.102,347.952,350.502,323.783,256
29 May 20242,372.302,394.802,365.002,381.902,354.836,046
28 May 20242,370.052,400.002,362.052,396.302,369.063,947
24 May 20242,395.002,405.002,360.752,376.102,349.0910,414
23 May 20242,385.052,399.852,362.102,380.702,353.6410,001
22 May 20242,380.402,396.002,363.252,380.552,353.498,240
21 May 20242,441.952,441.952,363.452,369.802,342.8614,534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...