Australia markets open in 1 hour 31 minutes

CEAT Limited (500878.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 May 20242,395.002,405.002,360.752,376.102,376.1010,414
23 May 20242,385.052,399.852,362.102,380.702,380.7010,001
22 May 20242,380.402,396.002,363.252,380.552,380.558,240
21 May 20242,441.952,441.952,363.452,369.802,369.8014,534
20 May 2024------
17 May 20242,288.552,398.902,288.552,391.202,391.2016,007
16 May 20242,323.902,352.352,262.452,275.902,275.9014,303
15 May 20242,304.302,335.002,280.652,289.852,289.857,618
14 May 20242,317.952,342.402,277.352,293.352,293.355,791
13 May 20242,277.852,333.002,211.002,300.402,300.4015,215
10 May 20242,294.602,302.202,230.002,238.752,238.7513,923
09 May 20242,372.952,381.452,280.502,295.102,295.1015,984
08 May 20242,386.852,400.002,330.002,372.952,372.959,507
07 May 20242,501.402,501.402,329.902,346.352,346.3528,423
06 May 20242,560.852,560.852,485.052,496.402,496.405,050
03 May 20242,539.902,571.752,383.352,544.602,544.6027,835
02 May 20242,602.452,647.002,578.052,620.702,620.709,028
01 May 2024------
30 Apr 20242,565.402,692.202,535.502,563.602,563.6027,540
29 Apr 20242,547.602,548.552,515.002,520.052,520.054,685
26 Apr 20242,574.352,579.952,521.002,527.502,527.505,159
25 Apr 20242,540.302,569.802,519.002,546.302,546.305,560
24 Apr 20242,526.052,560.002,525.002,530.202,530.205,057
23 Apr 20242,559.952,633.802,493.152,528.602,528.6011,468
22 Apr 20242,522.402,575.152,489.902,514.152,514.154,795
19 Apr 20242,503.402,503.402,449.402,473.202,473.209,744
18 Apr 20242,610.502,621.502,483.702,507.302,507.307,333
17 Apr 2024------
16 Apr 20242,589.852,623.902,553.152,603.352,603.354,440
15 Apr 20242,531.102,605.002,527.752,577.702,577.705,188
12 Apr 20242,621.552,644.752,582.352,586.602,586.603,058
11 Apr 2024------
10 Apr 20242,629.552,647.002,605.952,630.202,630.202,940
09 Apr 20242,670.302,680.002,613.602,635.502,635.506,040
08 Apr 20242,670.052,727.552,630.002,641.152,641.156,076
05 Apr 20242,723.252,723.252,635.002,681.302,681.304,902
04 Apr 20242,664.802,708.902,636.652,679.102,679.103,465
03 Apr 20242,630.002,672.202,617.652,652.402,652.4013,643
02 Apr 20242,650.652,665.252,601.002,624.602,624.6024,641
01 Apr 20242,730.002,730.002,625.002,653.152,653.153,007
28 Mar 20242,685.202,694.702,637.852,677.752,677.755,638
27 Mar 20242,669.952,686.402,635.002,674.302,674.305,014
26 Mar 20242,629.702,643.352,584.002,623.402,623.4018,018
25 Mar 2024------
22 Mar 20242,553.902,601.852,495.252,590.852,590.854,753
21 Mar 20242,500.002,534.002,470.102,514.602,514.602,146
20 Mar 20242,551.452,552.152,451.002,470.402,470.409,368
19 Mar 20242,535.252,565.002,490.702,552.152,552.153,122
18 Mar 20242,518.452,550.852,460.002,540.352,540.358,231
15 Mar 2024------
14 Mar 20242,455.052,551.202,455.052,495.652,495.6520,042
13 Mar 20242,570.852,616.552,475.002,498.852,498.8519,452
12 Mar 20242,678.002,678.002,578.752,589.602,589.605,449
11 Mar 20242,778.952,790.002,654.352,671.152,671.1536,572
08 Mar 2024------
07 Mar 20242,814.402,842.002,763.852,775.452,775.453,805
06 Mar 20242,870.252,902.402,755.002,795.152,795.158,415
05 Mar 20242,883.452,965.002,856.552,867.602,867.6011,937
04 Mar 20242,869.602,904.202,827.502,894.652,894.656,667
01 Mar 20242,879.952,901.902,831.852,841.252,841.253,516
29 Feb 20242,817.052,880.002,775.002,852.952,852.957,334
28 Feb 20242,880.552,922.302,800.002,821.052,821.052,977
27 Feb 20242,865.202,920.952,841.102,873.002,873.003,111
26 Feb 20242,930.602,980.002,865.352,877.152,877.154,193
23 Feb 20242,905.152,993.002,892.302,914.802,914.8011,608
22 Feb 20242,889.702,935.702,832.002,904.602,904.608,805
21 Feb 20242,900.302,947.602,865.002,890.302,890.304,396
20 Feb 20242,909.802,915.002,869.302,888.352,888.354,251
16 Feb 20242,821.552,915.452,821.302,891.502,891.5021,024
15 Feb 20242,808.552,872.052,801.702,820.552,820.554,850
14 Feb 20242,709.352,825.252,687.352,808.152,808.156,706
13 Feb 20242,698.002,785.052,631.502,762.402,762.4013,376
12 Feb 20242,805.052,807.652,672.702,698.152,698.157,248
09 Feb 20242,784.952,830.002,729.152,798.902,798.906,553
08 Feb 20242,750.052,835.002,748.652,782.702,782.709,961
07 Feb 20242,751.102,790.052,683.402,750.002,750.0018,157
06 Feb 20242,626.802,738.702,626.802,732.002,732.0034,294
05 Feb 20242,630.002,681.902,584.052,598.402,598.4016,876
02 Feb 20242,627.802,724.302,553.302,609.302,609.3021,744
01 Feb 20242,657.002,691.002,605.302,614.952,614.9515,229
31 Jan 20242,650.152,784.502,625.002,652.002,652.0034,918
30 Jan 20242,761.552,761.552,631.502,649.552,649.5521,995
29 Jan 20242,819.002,828.252,705.102,725.002,725.0037,050
26 Jan 20242,834.302,834.302,834.302,834.302,834.30-
25 Jan 20242,879.552,879.552,774.302,834.302,834.30215,522
24 Jan 20242,760.452,900.002,730.002,875.952,875.9541,095
23 Jan 20242,912.802,912.802,747.952,756.302,756.3032,295
22 Jan 20242,592.952,592.952,592.952,592.952,592.95-
19 Jan 20242,530.152,641.052,528.702,592.952,592.9530,405
18 Jan 20242,422.102,540.702,378.052,524.352,524.3529,255
17 Jan 20242,483.852,534.952,415.002,425.952,425.9521,979
16 Jan 20242,487.052,510.352,458.802,497.702,497.707,689
12 Jan 20242,505.102,514.952,479.952,491.952,491.9513,934
11 Jan 20242,487.402,513.252,465.002,497.402,497.4013,841
10 Jan 20242,465.952,465.952,414.752,447.752,447.755,050
09 Jan 20242,423.652,480.002,423.652,454.252,454.2513,281
08 Jan 20242,441.902,443.002,390.002,411.352,411.354,530
05 Jan 20242,446.452,462.002,411.852,441.902,441.905,036
04 Jan 20242,450.252,453.802,426.502,445.602,445.603,378
03 Jan 20242,418.102,472.452,413.252,447.402,447.4015,157
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...