500878.BO - CEAT Limited
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 2,159.70 | 2,176.75 | 2,077.50 | 2,108.45 | 2,108.45 | 20,695 |
| 25 May 2023 | 2,068.95 | 2,181.60 | 2,040.70 | 2,159.85 | 2,159.85 | 56,014 |
| 24 May 2023 | 1,951.15 | 2,112.00 | 1,942.95 | 2,077.05 | 2,077.05 | 56,814 |
| 23 May 2023 | 1,928.00 | 1,982.00 | 1,900.00 | 1,973.70 | 1,973.70 | 21,625 |
| 22 May 2023 | 1,870.00 | 1,948.95 | 1,869.30 | 1,927.10 | 1,927.10 | 34,630 |
| 19 May 2023 | 1,888.35 | 1,889.55 | 1,821.85 | 1,874.50 | 1,874.50 | 10,301 |
| 18 May 2023 | 1,856.95 | 1,911.10 | 1,847.50 | 1,880.60 | 1,880.60 | 41,174 |
| 17 May 2023 | 1,859.95 | 1,860.00 | 1,813.60 | 1,834.75 | 1,834.75 | 16,529 |
| 16 May 2023 | 1,777.05 | 1,875.00 | 1,777.05 | 1,862.55 | 1,862.55 | 26,826 |
| 15 May 2023 | 1,846.15 | 1,852.15 | 1,765.65 | 1,775.55 | 1,775.55 | 17,333 |
| 12 May 2023 | 1,830.00 | 1,879.00 | 1,821.65 | 1,865.55 | 1,865.55 | 31,716 |
| 11 May 2023 | 1,735.05 | 1,847.00 | 1,735.05 | 1,833.00 | 1,833.00 | 52,498 |
| 10 May 2023 | 1,704.05 | 1,739.95 | 1,702.10 | 1,731.65 | 1,731.65 | 11,434 |
| 09 May 2023 | 1,715.00 | 1,749.00 | 1,695.55 | 1,704.00 | 1,704.00 | 12,169 |
| 08 May 2023 | 1,720.00 | 1,747.70 | 1,691.15 | 1,709.45 | 1,709.45 | 26,985 |
| 05 May 2023 | 1,698.90 | 1,747.90 | 1,693.70 | 1,716.90 | 1,716.90 | 50,768 |
| 04 May 2023 | 1,639.80 | 1,683.25 | 1,629.20 | 1,655.20 | 1,655.20 | 51,320 |
| 03 May 2023 | 1,535.00 | 1,649.90 | 1,530.20 | 1,639.80 | 1,639.80 | 64,715 |
| 02 May 2023 | 1,559.50 | 1,559.50 | 1,510.10 | 1,518.00 | 1,518.00 | 20,069 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 1,403.40 | 1,600.00 | 1,403.40 | 1,559.50 | 1,559.50 | 86,885 |
| 27 Apr 2023 | 1,401.30 | 1,422.00 | 1,397.75 | 1,403.35 | 1,403.35 | 8,651 |
| 26 Apr 2023 | 1,402.00 | 1,418.95 | 1,389.50 | 1,396.55 | 1,396.55 | 5,315 |
| 25 Apr 2023 | 1,416.95 | 1,424.85 | 1,391.60 | 1,397.95 | 1,397.95 | 7,275 |
| 24 Apr 2023 | 1,383.10 | 1,430.75 | 1,383.10 | 1,406.20 | 1,406.20 | 2,726 |
| 21 Apr 2023 | 1,409.55 | 1,420.00 | 1,381.40 | 1,397.10 | 1,397.10 | 6,962 |
| 20 Apr 2023 | 1,415.90 | 1,443.35 | 1,401.90 | 1,409.50 | 1,409.50 | 6,290 |
| 19 Apr 2023 | 1,449.00 | 1,462.70 | 1,424.00 | 1,428.10 | 1,428.10 | 7,243 |
| 18 Apr 2023 | 1,400.15 | 1,496.40 | 1,400.15 | 1,445.10 | 1,445.10 | 28,570 |
| 17 Apr 2023 | 1,449.05 | 1,449.05 | 1,400.00 | 1,404.80 | 1,404.80 | 6,727 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 1,437.05 | 1,466.85 | 1,427.45 | 1,432.50 | 1,432.50 | 7,161 |
| 12 Apr 2023 | 1,432.30 | 1,464.50 | 1,432.30 | 1,437.05 | 1,437.05 | 5,300 |
| 11 Apr 2023 | 1,452.05 | 1,476.65 | 1,421.85 | 1,430.85 | 1,430.85 | 6,530 |
| 10 Apr 2023 | 1,432.50 | 1,462.50 | 1,432.50 | 1,457.25 | 1,457.25 | 4,290 |
| 06 Apr 2023 | 1,427.95 | 1,463.00 | 1,417.05 | 1,432.60 | 1,432.60 | 7,119 |
| 05 Apr 2023 | 1,447.00 | 1,449.90 | 1,409.60 | 1,415.60 | 1,415.60 | 1,740 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 1,431.05 | 1,462.75 | 1,431.05 | 1,447.30 | 1,447.30 | 1,279 |
| 31 Mar 2023 | 1,412.05 | 1,457.35 | 1,412.05 | 1,450.15 | 1,450.15 | 2,614 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 1,375.55 | 1,445.00 | 1,375.55 | 1,438.70 | 1,438.70 | 1,538 |
| 28 Mar 2023 | 1,370.00 | 1,398.60 | 1,370.00 | 1,387.55 | 1,387.55 | 4,018 |
| 27 Mar 2023 | 1,386.10 | 1,390.00 | 1,360.00 | 1,368.80 | 1,368.80 | 3,866 |
| 24 Mar 2023 | 1,407.35 | 1,407.35 | 1,370.70 | 1,385.80 | 1,385.80 | 2,917 |
| 23 Mar 2023 | 1,381.40 | 1,433.45 | 1,381.35 | 1,407.25 | 1,407.25 | 3,364 |
| 22 Mar 2023 | 1,404.40 | 1,418.15 | 1,392.00 | 1,395.50 | 1,395.50 | 1,370 |
| 21 Mar 2023 | 1,385.35 | 1,408.15 | 1,376.00 | 1,396.65 | 1,396.65 | 4,433 |
| 20 Mar 2023 | 1,399.95 | 1,410.40 | 1,357.60 | 1,378.55 | 1,378.55 | 12,518 |
| 17 Mar 2023 | 1,430.05 | 1,449.00 | 1,391.85 | 1,399.85 | 1,399.85 | 4,022 |
| 16 Mar 2023 | 1,392.05 | 1,439.30 | 1,378.90 | 1,428.00 | 1,428.00 | 3,676 |
| 15 Mar 2023 | 1,413.25 | 1,427.00 | 1,386.40 | 1,394.90 | 1,394.90 | 1,827 |
| 14 Mar 2023 | 1,435.85 | 1,435.85 | 1,382.55 | 1,397.65 | 1,397.65 | 5,076 |
| 13 Mar 2023 | 1,416.35 | 1,444.10 | 1,416.35 | 1,430.90 | 1,430.90 | 2,909 |
| 10 Mar 2023 | 1,419.95 | 1,451.00 | 1,414.80 | 1,441.65 | 1,441.65 | 4,291 |
| 09 Mar 2023 | 1,460.35 | 1,479.55 | 1,417.00 | 1,427.65 | 1,427.65 | 2,221 |
| 08 Mar 2023 | 1,446.20 | 1,477.30 | 1,427.90 | 1,468.70 | 1,468.70 | 3,380 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 1,435.00 | 1,464.00 | 1,425.05 | 1,434.80 | 1,434.80 | 4,348 |
| 03 Mar 2023 | 1,430.05 | 1,445.95 | 1,428.55 | 1,434.00 | 1,434.00 | 1,814 |
| 02 Mar 2023 | 1,425.00 | 1,453.65 | 1,423.90 | 1,430.80 | 1,430.80 | 3,129 |
| 01 Mar 2023 | 1,380.85 | 1,429.55 | 1,373.70 | 1,417.75 | 1,417.75 | 7,215 |
| 28 Feb 2023 | 1,430.10 | 1,438.45 | 1,380.55 | 1,385.30 | 1,385.30 | 7,164 |
| 27 Feb 2023 | 1,450.05 | 1,460.30 | 1,414.75 | 1,431.00 | 1,431.00 | 6,426 |
| 24 Feb 2023 | 1,488.65 | 1,497.30 | 1,457.25 | 1,465.20 | 1,465.20 | 2,681 |
| 23 Feb 2023 | 1,481.15 | 1,506.95 | 1,456.55 | 1,477.75 | 1,477.75 | 3,461 |
| 22 Feb 2023 | 1,500.95 | 1,503.75 | 1,467.40 | 1,473.55 | 1,473.55 | 4,085 |
| 21 Feb 2023 | 1,525.95 | 1,525.95 | 1,484.20 | 1,500.90 | 1,500.90 | 1,764 |
| 17 Feb 2023 | 1,514.90 | 1,522.05 | 1,498.00 | 1,516.10 | 1,516.10 | 9,063 |
| 16 Feb 2023 | 1,484.05 | 1,519.95 | 1,484.05 | 1,504.55 | 1,504.55 | 10,525 |
| 15 Feb 2023 | 1,504.80 | 1,515.00 | 1,481.45 | 1,486.85 | 1,486.85 | 16,389 |
| 14 Feb 2023 | 1,512.25 | 1,520.30 | 1,486.55 | 1,494.05 | 1,494.05 | 4,379 |
| 13 Feb 2023 | 1,511.80 | 1,526.70 | 1,504.85 | 1,517.15 | 1,517.15 | 7,140 |
| 10 Feb 2023 | 1,525.00 | 1,550.00 | 1,501.55 | 1,509.10 | 1,509.10 | 2,739 |
| 09 Feb 2023 | 1,559.95 | 1,559.95 | 1,516.55 | 1,522.55 | 1,522.55 | 2,887 |
| 08 Feb 2023 | 1,520.05 | 1,549.30 | 1,520.05 | 1,536.90 | 1,536.90 | 2,867 |
| 07 Feb 2023 | 1,582.05 | 1,587.55 | 1,540.00 | 1,545.55 | 1,545.55 | 5,570 |
| 06 Feb 2023 | 1,548.00 | 1,599.00 | 1,539.55 | 1,581.35 | 1,581.35 | 7,476 |
| 03 Feb 2023 | 1,531.05 | 1,554.55 | 1,509.50 | 1,548.55 | 1,548.55 | 6,402 |
| 02 Feb 2023 | 1,548.95 | 1,571.95 | 1,518.15 | 1,530.55 | 1,530.55 | 5,033 |
| 01 Feb 2023 | 1,550.05 | 1,613.35 | 1,498.05 | 1,529.65 | 1,529.65 | 11,301 |
| 31 Jan 2023 | 1,515.00 | 1,586.10 | 1,496.15 | 1,573.30 | 1,573.30 | 9,964 |
| 30 Jan 2023 | 1,521.05 | 1,564.45 | 1,490.00 | 1,511.00 | 1,511.00 | 5,994 |
| 27 Jan 2023 | 1,591.35 | 1,608.50 | 1,501.00 | 1,544.80 | 1,544.80 | 5,150 |
| 26 Jan 2023 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | - |
| 25 Jan 2023 | 1,597.30 | 1,622.95 | 1,575.50 | 1,584.60 | 1,584.60 | 4,157 |
| 24 Jan 2023 | 1,612.60 | 1,627.75 | 1,582.55 | 1,591.90 | 1,591.90 | 2,784 |
| 23 Jan 2023 | 1,588.05 | 1,642.15 | 1,588.05 | 1,602.70 | 1,602.70 | 2,835 |
| 20 Jan 2023 | 1,611.55 | 1,632.00 | 1,609.05 | 1,613.30 | 1,613.30 | 2,999 |
| 19 Jan 2023 | 1,610.20 | 1,630.10 | 1,600.85 | 1,610.65 | 1,610.65 | 6,255 |
| 18 Jan 2023 | 1,669.00 | 1,669.00 | 1,605.65 | 1,619.05 | 1,619.05 | 3,311 |
| 17 Jan 2023 | 1,643.30 | 1,648.45 | 1,621.40 | 1,636.15 | 1,636.15 | 4,432 |
| 13 Jan 2023 | 1,625.70 | 1,682.70 | 1,625.70 | 1,675.85 | 1,675.85 | 2,581 |
| 12 Jan 2023 | 1,650.00 | 1,651.85 | 1,630.80 | 1,644.05 | 1,644.05 | 3,158 |
| 11 Jan 2023 | 1,628.30 | 1,669.15 | 1,622.30 | 1,644.65 | 1,644.65 | 8,120 |
| 10 Jan 2023 | 1,680.05 | 1,686.65 | 1,596.05 | 1,619.65 | 1,619.65 | 10,617 |
| 09 Jan 2023 | 1,768.00 | 1,768.00 | 1,667.30 | 1,674.55 | 1,674.55 | 19,510 |
| 06 Jan 2023 | 1,684.30 | 1,762.85 | 1,656.95 | 1,740.70 | 1,740.70 | 15,643 |
| 05 Jan 2023 | 1,631.25 | 1,705.65 | 1,620.75 | 1,666.00 | 1,666.00 | 35,307 |
| 04 Jan 2023 | 1,630.05 | 1,650.40 | 1,602.40 | 1,613.05 | 1,613.05 | 2,471 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.