Australia markets close in 3 hours 3 minutes

CEAT Limited (500878.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20232,112.902,149.902,112.902,139.402,139.409,169
27 Sept 20232,134.952,134.952,110.052,112.852,112.855,020
26 Sept 20232,158.002,158.002,115.002,128.052,128.051,298
25 Sept 20232,106.652,160.652,106.652,145.752,145.755,988
22 Sept 20232,125.002,152.002,101.102,134.752,134.758,443
21 Sept 20232,114.852,139.802,107.002,122.302,122.303,665
20 Sept 20232,140.652,156.002,107.102,114.802,114.8010,834
19 Sept 2023------
18 Sept 20232,153.502,157.802,140.852,147.602,147.606,797
15 Sept 20232,138.002,163.452,122.002,140.552,140.557,068
14 Sept 20232,138.652,191.802,122.402,128.802,128.8011,645
13 Sept 20232,147.052,183.952,123.002,138.602,138.6010,427
12 Sept 20232,201.202,224.002,145.002,163.352,163.357,558
11 Sept 20232,202.202,235.002,188.402,196.052,196.0513,003
08 Sept 20232,221.052,240.002,206.002,209.352,209.359,702
07 Sept 20232,245.002,259.052,206.352,220.202,220.209,658
06 Sept 20232,246.302,265.002,236.502,242.252,242.252,776
05 Sept 20232,240.052,254.402,238.652,241.252,241.257,382
01 Sept 20232,234.152,275.402,234.152,255.502,255.508,395
31 Aug 20232,282.652,282.952,236.502,254.102,254.102,150
30 Aug 20232,246.552,288.302,246.552,257.052,257.057,795
29 Aug 20232,262.002,288.752,237.652,246.152,246.1579,210
28 Aug 20232,309.052,327.502,246.102,254.952,254.959,957
25 Aug 20232,380.052,390.002,292.002,300.352,300.3513,754
24 Aug 20232,385.102,424.402,368.002,377.752,377.755,520
23 Aug 20232,419.952,419.952,372.752,387.802,387.808,184
22 Aug 20232,310.052,355.002,310.052,349.102,349.106,191
21 Aug 20232,324.202,335.002,259.352,319.252,319.2511,685
18 Aug 20232,350.652,368.902,289.452,292.602,292.6015,000
17 Aug 20232,341.902,385.002,327.902,347.902,347.909,865
16 Aug 20232,257.052,366.952,243.902,341.852,341.8518,601
15 Aug 2023------
14 Aug 20232,334.652,334.652,204.252,256.852,256.858,153
11 Aug 20232,332.002,355.002,292.702,321.202,321.2021,591
10 Aug 20232,444.952,444.952,317.102,331.152,331.1517,617
09 Aug 20232,416.952,426.252,386.002,404.102,404.103,784
08 Aug 20232,402.052,437.302,375.002,392.402,392.409,289
07 Aug 20232,461.652,477.052,401.052,411.902,411.905,341
04 Aug 20232,435.002,497.702,416.602,461.602,461.6014,719
03 Aug 20232,412.352,442.052,372.252,430.852,430.856,781
02 Aug 20232,460.952,460.952,405.652,429.752,429.757,622
01 Aug 20232,470.902,495.052,430.002,451.402,451.405,699
31 July 20232,458.952,480.952,432.802,470.852,470.856,908
28 July 20232,451.002,459.502,420.002,433.952,433.9515,104
27 July 20232,496.002,511.252,448.002,468.852,468.8510,851
26 July 20232,556.052,592.502,480.002,493.352,493.3591,763
25 July 20232,460.002,545.002,428.902,477.002,477.0041,976
24 July 20232,429.452,455.052,405.002,439.702,439.706,638
21 July 20232,488.002,525.002,418.102,428.752,428.7520,165
20 July 20232,383.002,550.502,364.052,486.102,486.1048,302
19 July 20232,439.952,439.952,362.002,382.002,382.006,899
18 July 20232,460.052,488.752,378.652,401.002,401.0020,491
17 July 20232,459.952,483.302,408.002,451.452,451.4511,998
14 July 20232,475.602,535.502,398.202,421.352,421.3511,288
13 July 20232,500.002,589.002,452.002,475.252,475.2519,368
12 July 20232,463.002,591.002,457.502,487.152,487.1569,107
11 July 20232,499.002,500.002,422.202,462.102,462.1030,800
10 July 20232,400.052,640.002,368.502,502.152,502.15117,896
07 July 20232,454.002,493.952,353.752,408.902,408.90114,567
06 July 20232,092.252,510.752,090.652,498.102,498.10182,144
05 July 20232,043.052,140.002,043.052,092.302,092.3034,739
03 July 20232,100.002,109.302,067.202,072.602,072.608,755
30 June 20232,050.102,107.202,050.102,078.302,078.3012,777
29 June 2023------
28 June 2023------
27 June 20232,058.852,100.002,056.052,080.652,080.6515,382
26 June 20232,001.052,067.452,001.002,057.552,057.5511,938
23 June 20232,063.052,064.351,992.502,000.802,000.806,349
22 June 20232,050.052,113.502,050.052,060.302,060.3013,786
21 June 20232,053.002,105.002,045.002,061.002,061.006,853
20 June 20232,046.602,063.902,019.202,051.502,051.504,449
20 June 202312 Dividend
16 June 20232,106.952,106.952,065.602,077.152,065.155,935
15 June 20232,046.052,085.552,045.002,072.902,060.928,029
14 June 20232,089.652,089.652,034.002,047.952,036.128,052
13 June 20232,009.902,073.901,990.452,065.902,053.9635,835
12 June 20231,942.052,006.351,942.051,999.001,987.4512,096
09 June 20231,965.901,990.001,911.751,940.201,928.9927,879
08 June 20231,968.301,994.401,939.751,944.201,932.9718,571
07 June 20231,892.051,990.001,885.151,968.301,956.9333,759
06 June 20231,934.001,934.001,886.551,895.301,884.354,238
05 June 20231,929.151,936.201,916.551,925.001,913.884,216
02 June 20231,920.151,948.901,913.501,928.801,917.665,631
01 June 20231,929.051,961.651,922.251,928.101,916.966,486
31 May 20231,915.001,965.001,915.001,927.351,916.2225,762
30 May 20232,009.852,032.801,900.001,916.501,905.4318,697
26 May 20232,159.702,176.752,077.502,108.452,096.2720,695
25 May 20232,068.952,181.602,040.702,159.852,147.3756,014
24 May 20231,951.152,112.001,942.952,077.052,065.0556,814
23 May 20231,928.001,982.001,900.001,973.701,962.3021,625
22 May 20231,870.001,948.951,869.301,927.101,915.9734,630
19 May 20231,888.351,889.551,821.851,874.501,863.6710,301
18 May 20231,856.951,911.101,847.501,880.601,869.7441,174
17 May 20231,859.951,860.001,813.601,834.751,824.1516,529
16 May 20231,777.051,875.001,777.051,862.551,851.7926,826
15 May 20231,846.151,852.151,765.651,775.551,765.2917,333
12 May 20231,830.001,879.001,821.651,865.551,854.7731,716
11 May 20231,735.051,847.001,735.051,833.001,822.4152,498
10 May 20231,704.051,739.951,702.101,731.651,721.6511,434
09 May 20231,715.001,749.001,695.551,704.001,694.1612,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...