Australia markets closed

CEAT Limited (500878.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 July 20242,618.002,640.002,578.002,608.052,608.0512,587
25 July 20242,620.002,690.002,581.802,600.402,600.4017,589
24 July 20242,574.002,660.002,574.002,638.102,638.105,190
23 July 20242,634.752,646.102,498.752,573.152,573.1510,222
22 July 20242,707.752,707.752,592.402,618.302,618.307,714
19 July 20242,800.002,810.902,660.002,671.202,671.2016,237
18 July 20242,705.702,875.002,705.702,768.852,768.8553,370
17 July 2024------
16 July 20242,725.252,744.802,688.002,725.852,725.8511,635
15 July 20242,645.402,813.002,645.402,725.102,725.1066,268
12 July 20242,645.002,662.352,610.002,624.952,624.958,419
11 July 20242,654.002,721.402,627.502,641.652,641.653,757
10 July 20242,739.952,739.952,638.252,658.052,658.0513,190
09 July 20242,663.002,768.802,620.002,725.202,725.2021,995
08 July 20242,693.002,703.602,630.452,648.452,648.455,222
05 July 20242,680.002,713.202,657.602,693.502,693.5014,987
03 July 20242,756.452,773.152,680.002,690.502,690.508,114
02 July 20242,833.302,835.252,722.952,755.252,755.2522,081
01 July 20242,800.352,905.002,777.402,837.502,837.5036,545
28 June 20242,621.252,918.002,595.002,823.402,823.4070,491
27 June 20242,483.102,690.302,483.102,596.002,596.0021,745
26 June 20242,466.202,540.802,433.052,512.402,512.405,345
25 June 20242,479.002,530.002,452.702,472.152,472.1512,692
24 June 20242,559.952,559.952,454.302,466.752,466.753,680
21 June 20242,500.002,540.302,470.602,518.252,518.253,447
20 June 20242,483.002,508.802,478.002,482.852,482.852,657
18 June 20242,560.002,566.002,477.402,504.202,504.205,285
17 June 2024------
14 June 20242,539.352,554.952,525.402,540.852,540.853,152
13 June 20242,530.602,550.002,507.202,539.252,539.258,596
12 June 20242,548.752,548.752,515.902,529.302,529.302,376
11 June 20242,526.852,535.402,507.452,522.402,522.403,216
10 June 20242,601.102,610.102,495.002,526.902,526.9014,230
07 June 20242,445.252,465.702,425.602,455.402,455.403,145
06 June 20242,388.752,445.402,381.002,440.052,440.053,611
05 June 20242,352.002,398.902,274.052,388.752,388.759,800
04 June 20242,376.052,409.952,293.052,352.402,352.406,522
03 June 20242,400.002,420.952,376.152,391.702,391.709,527
31 May 20242,379.952,379.952,348.102,354.852,354.851,970
30 May 20242,370.052,387.102,347.952,350.502,350.503,256
29 May 20242,372.302,394.802,365.002,381.902,381.906,046
28 May 20242,370.052,400.002,362.052,396.302,396.303,947
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...