500878.BO - CEAT Limited

YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 May 20232,159.702,176.752,077.502,108.452,108.4520,695
25 May 20232,068.952,181.602,040.702,159.852,159.8556,014
24 May 20231,951.152,112.001,942.952,077.052,077.0556,814
23 May 20231,928.001,982.001,900.001,973.701,973.7021,625
22 May 20231,870.001,948.951,869.301,927.101,927.1034,630
19 May 20231,888.351,889.551,821.851,874.501,874.5010,301
18 May 20231,856.951,911.101,847.501,880.601,880.6041,174
17 May 20231,859.951,860.001,813.601,834.751,834.7516,529
16 May 20231,777.051,875.001,777.051,862.551,862.5526,826
15 May 20231,846.151,852.151,765.651,775.551,775.5517,333
12 May 20231,830.001,879.001,821.651,865.551,865.5531,716
11 May 20231,735.051,847.001,735.051,833.001,833.0052,498
10 May 20231,704.051,739.951,702.101,731.651,731.6511,434
09 May 20231,715.001,749.001,695.551,704.001,704.0012,169
08 May 20231,720.001,747.701,691.151,709.451,709.4526,985
05 May 20231,698.901,747.901,693.701,716.901,716.9050,768
04 May 20231,639.801,683.251,629.201,655.201,655.2051,320
03 May 20231,535.001,649.901,530.201,639.801,639.8064,715
02 May 20231,559.501,559.501,510.101,518.001,518.0020,069
01 May 2023------
28 Apr 20231,403.401,600.001,403.401,559.501,559.5086,885
27 Apr 20231,401.301,422.001,397.751,403.351,403.358,651
26 Apr 20231,402.001,418.951,389.501,396.551,396.555,315
25 Apr 20231,416.951,424.851,391.601,397.951,397.957,275
24 Apr 20231,383.101,430.751,383.101,406.201,406.202,726
21 Apr 20231,409.551,420.001,381.401,397.101,397.106,962
20 Apr 20231,415.901,443.351,401.901,409.501,409.506,290
19 Apr 20231,449.001,462.701,424.001,428.101,428.107,243
18 Apr 20231,400.151,496.401,400.151,445.101,445.1028,570
17 Apr 20231,449.051,449.051,400.001,404.801,404.806,727
14 Apr 2023------
13 Apr 20231,437.051,466.851,427.451,432.501,432.507,161
12 Apr 20231,432.301,464.501,432.301,437.051,437.055,300
11 Apr 20231,452.051,476.651,421.851,430.851,430.856,530
10 Apr 20231,432.501,462.501,432.501,457.251,457.254,290
06 Apr 20231,427.951,463.001,417.051,432.601,432.607,119
05 Apr 20231,447.001,449.901,409.601,415.601,415.601,740
04 Apr 2023------
03 Apr 20231,431.051,462.751,431.051,447.301,447.301,279
31 Mar 20231,412.051,457.351,412.051,450.151,450.152,614
30 Mar 2023------
29 Mar 20231,375.551,445.001,375.551,438.701,438.701,538
28 Mar 20231,370.001,398.601,370.001,387.551,387.554,018
27 Mar 20231,386.101,390.001,360.001,368.801,368.803,866
24 Mar 20231,407.351,407.351,370.701,385.801,385.802,917
23 Mar 20231,381.401,433.451,381.351,407.251,407.253,364
22 Mar 20231,404.401,418.151,392.001,395.501,395.501,370
21 Mar 20231,385.351,408.151,376.001,396.651,396.654,433
20 Mar 20231,399.951,410.401,357.601,378.551,378.5512,518
17 Mar 20231,430.051,449.001,391.851,399.851,399.854,022
16 Mar 20231,392.051,439.301,378.901,428.001,428.003,676
15 Mar 20231,413.251,427.001,386.401,394.901,394.901,827
14 Mar 20231,435.851,435.851,382.551,397.651,397.655,076
13 Mar 20231,416.351,444.101,416.351,430.901,430.902,909
10 Mar 20231,419.951,451.001,414.801,441.651,441.654,291
09 Mar 20231,460.351,479.551,417.001,427.651,427.652,221
08 Mar 20231,446.201,477.301,427.901,468.701,468.703,380
07 Mar 2023------
06 Mar 20231,435.001,464.001,425.051,434.801,434.804,348
03 Mar 20231,430.051,445.951,428.551,434.001,434.001,814
02 Mar 20231,425.001,453.651,423.901,430.801,430.803,129
01 Mar 20231,380.851,429.551,373.701,417.751,417.757,215
28 Feb 20231,430.101,438.451,380.551,385.301,385.307,164
27 Feb 20231,450.051,460.301,414.751,431.001,431.006,426
24 Feb 20231,488.651,497.301,457.251,465.201,465.202,681
23 Feb 20231,481.151,506.951,456.551,477.751,477.753,461
22 Feb 20231,500.951,503.751,467.401,473.551,473.554,085
21 Feb 20231,525.951,525.951,484.201,500.901,500.901,764
17 Feb 20231,514.901,522.051,498.001,516.101,516.109,063
16 Feb 20231,484.051,519.951,484.051,504.551,504.5510,525
15 Feb 20231,504.801,515.001,481.451,486.851,486.8516,389
14 Feb 20231,512.251,520.301,486.551,494.051,494.054,379
13 Feb 20231,511.801,526.701,504.851,517.151,517.157,140
10 Feb 20231,525.001,550.001,501.551,509.101,509.102,739
09 Feb 20231,559.951,559.951,516.551,522.551,522.552,887
08 Feb 20231,520.051,549.301,520.051,536.901,536.902,867
07 Feb 20231,582.051,587.551,540.001,545.551,545.555,570
06 Feb 20231,548.001,599.001,539.551,581.351,581.357,476
03 Feb 20231,531.051,554.551,509.501,548.551,548.556,402
02 Feb 20231,548.951,571.951,518.151,530.551,530.555,033
01 Feb 20231,550.051,613.351,498.051,529.651,529.6511,301
31 Jan 20231,515.001,586.101,496.151,573.301,573.309,964
30 Jan 20231,521.051,564.451,490.001,511.001,511.005,994
27 Jan 20231,591.351,608.501,501.001,544.801,544.805,150
26 Jan 20231,584.601,584.601,584.601,584.601,584.60-
25 Jan 20231,597.301,622.951,575.501,584.601,584.604,157
24 Jan 20231,612.601,627.751,582.551,591.901,591.902,784
23 Jan 20231,588.051,642.151,588.051,602.701,602.702,835
20 Jan 20231,611.551,632.001,609.051,613.301,613.302,999
19 Jan 20231,610.201,630.101,600.851,610.651,610.656,255
18 Jan 20231,669.001,669.001,605.651,619.051,619.053,311
17 Jan 20231,643.301,648.451,621.401,636.151,636.154,432
13 Jan 20231,625.701,682.701,625.701,675.851,675.852,581
12 Jan 20231,650.001,651.851,630.801,644.051,644.053,158
11 Jan 20231,628.301,669.151,622.301,644.651,644.658,120
10 Jan 20231,680.051,686.651,596.051,619.651,619.6510,617
09 Jan 20231,768.001,768.001,667.301,674.551,674.5519,510
06 Jan 20231,684.301,762.851,656.951,740.701,740.7015,643
05 Jan 20231,631.251,705.651,620.751,666.001,666.0035,307
04 Jan 20231,630.051,650.401,602.401,613.051,613.052,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...