Canada markets closed

CEAT Limited (500878.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20242,602.452,647.002,578.052,620.702,620.709,028
May 01, 2024------
Apr 30, 20242,565.402,692.202,535.502,563.602,563.6027,540
Apr 29, 20242,547.602,548.552,515.002,520.052,520.054,685
Apr 26, 20242,574.352,579.952,521.002,527.502,527.505,159
Apr 25, 20242,540.302,569.802,519.002,546.302,546.305,560
Apr 24, 20242,526.052,560.002,525.002,530.202,530.205,057
Apr 23, 20242,559.952,633.802,493.152,528.602,528.6011,468
Apr 22, 20242,522.402,575.152,489.902,514.152,514.154,795
Apr 19, 20242,503.402,503.402,449.402,473.202,473.209,744
Apr 18, 20242,610.502,621.502,483.702,507.302,507.307,333
Apr 17, 2024------
Apr 16, 20242,589.852,623.902,553.152,603.352,603.354,440
Apr 15, 20242,531.102,605.002,527.752,577.702,577.705,188
Apr 12, 20242,621.552,644.752,582.352,586.602,586.603,058
Apr 11, 2024------
Apr 10, 20242,629.552,647.002,605.952,630.202,630.202,940
Apr 09, 20242,670.302,680.002,613.602,635.502,635.506,040
Apr 08, 20242,670.052,727.552,630.002,641.152,641.156,076
Apr 05, 20242,723.252,723.252,635.002,681.302,681.304,902
Apr 04, 20242,664.802,708.902,636.652,679.102,679.103,465
Apr 03, 20242,630.002,672.202,617.652,652.402,652.4013,643
Apr 02, 20242,650.652,665.252,601.002,624.602,624.6024,641
Apr 01, 20242,730.002,730.002,625.002,653.152,653.153,007
Mar 28, 20242,685.202,694.702,637.852,677.752,677.755,638
Mar 27, 20242,669.952,686.402,635.002,674.302,674.305,014
Mar 26, 20242,629.702,643.352,584.002,623.402,623.4018,018
Mar 25, 2024------
Mar 22, 20242,553.902,601.852,495.252,590.852,590.854,753
Mar 21, 20242,500.002,534.002,470.102,514.602,514.602,146
Mar 20, 20242,551.452,552.152,451.002,470.402,470.409,368
Mar 19, 20242,535.252,565.002,490.702,552.152,552.153,122
Mar 18, 20242,518.452,550.852,460.002,540.352,540.358,231
Mar 15, 2024------
Mar 14, 20242,455.052,551.202,455.052,495.652,495.6520,042
Mar 13, 20242,570.852,616.552,475.002,498.852,498.8519,452
Mar 12, 20242,678.002,678.002,578.752,589.602,589.605,449
Mar 11, 20242,778.952,790.002,654.352,671.152,671.1536,572
Mar 08, 2024------
Mar 07, 20242,814.402,842.002,763.852,775.452,775.453,805
Mar 06, 20242,870.252,902.402,755.002,795.152,795.158,415
Mar 05, 20242,883.452,965.002,856.552,867.602,867.6011,937
Mar 04, 20242,869.602,904.202,827.502,894.652,894.656,667
Mar 01, 20242,879.952,901.902,831.852,841.252,841.253,516
Feb 29, 20242,817.052,880.002,775.002,852.952,852.957,334
Feb 28, 20242,880.552,922.302,800.002,821.052,821.052,977
Feb 27, 20242,865.202,920.952,841.102,873.002,873.003,111
Feb 26, 20242,930.602,980.002,865.352,877.152,877.154,193
Feb 23, 20242,905.152,993.002,892.302,914.802,914.8011,608
Feb 22, 20242,889.702,935.702,832.002,904.602,904.608,805
Feb 21, 20242,900.302,947.602,865.002,890.302,890.304,396
Feb 20, 20242,909.802,915.002,869.302,888.352,888.354,251
Feb 16, 20242,821.552,915.452,821.302,891.502,891.5021,024
Feb 15, 20242,808.552,872.052,801.702,820.552,820.554,850
Feb 14, 20242,709.352,825.252,687.352,808.152,808.156,706
Feb 13, 20242,698.002,785.052,631.502,762.402,762.4013,376
Feb 12, 20242,805.052,807.652,672.702,698.152,698.157,248
Feb 09, 20242,784.952,830.002,729.152,798.902,798.906,553
Feb 08, 20242,750.052,835.002,748.652,782.702,782.709,961
Feb 07, 20242,751.102,790.052,683.402,750.002,750.0018,157
Feb 06, 20242,626.802,738.702,626.802,732.002,732.0034,294
Feb 05, 20242,630.002,681.902,584.052,598.402,598.4016,876
Feb 02, 20242,627.802,724.302,553.302,609.302,609.3021,744
Feb 01, 20242,657.002,691.002,605.302,614.952,614.9515,229
Jan 31, 20242,650.152,784.502,625.002,652.002,652.0034,918
Jan 30, 20242,761.552,761.552,631.502,649.552,649.5521,995
Jan 29, 20242,819.002,828.252,705.102,725.002,725.0037,050
Jan 26, 20242,834.302,834.302,834.302,834.302,834.30-
Jan 25, 20242,879.552,879.552,774.302,834.302,834.30215,522
Jan 24, 20242,760.452,900.002,730.002,875.952,875.9541,095
Jan 23, 20242,912.802,912.802,747.952,756.302,756.3032,295
Jan 22, 20242,592.952,592.952,592.952,592.952,592.95-
Jan 19, 20242,530.152,641.052,528.702,592.952,592.9530,405
Jan 18, 20242,422.102,540.702,378.052,524.352,524.3529,255
Jan 17, 20242,483.852,534.952,415.002,425.952,425.9521,979
Jan 16, 20242,487.052,510.352,458.802,497.702,497.707,689
Jan 12, 20242,505.102,514.952,479.952,491.952,491.9513,934
Jan 11, 20242,487.402,513.252,465.002,497.402,497.4013,841
Jan 10, 20242,465.952,465.952,414.752,447.752,447.755,050
Jan 09, 20242,423.652,480.002,423.652,454.252,454.2513,281
Jan 08, 20242,441.902,443.002,390.002,411.352,411.354,530
Jan 05, 20242,446.452,462.002,411.852,441.902,441.905,036
Jan 04, 20242,450.252,453.802,426.502,445.602,445.603,378
Jan 03, 20242,418.102,472.452,413.252,447.402,447.4015,157
Jan 02, 20242,446.552,448.002,380.552,417.352,417.3518,570
Dec 29, 20232,403.802,456.202,383.752,427.752,427.7529,480
Dec 28, 20232,380.002,397.452,368.002,387.052,387.054,314
Dec 27, 20232,400.502,412.002,375.002,392.102,392.106,857
Dec 26, 20232,402.452,410.002,376.252,387.552,387.553,390
Dec 22, 20232,429.502,430.002,385.002,398.702,398.7014,456
Dec 21, 20232,250.802,425.002,250.802,416.652,416.6532,480
Dec 20, 20232,451.652,451.652,310.052,319.502,319.5018,158
Dec 19, 20232,451.502,453.002,395.052,439.352,439.3525,860
Dec 18, 20232,371.952,434.002,351.302,427.902,427.9013,468
Dec 15, 20232,403.802,415.002,351.002,362.302,362.3024,532
Dec 14, 20232,373.752,413.402,373.352,392.302,392.307,341
Dec 13, 20232,332.352,399.002,331.352,373.752,373.7530,440
Dec 12, 20232,297.352,363.152,294.802,329.702,329.7016,858
Dec 11, 20232,337.702,342.402,276.102,284.352,284.3523,257
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...