New Zealand markets closed

CEAT Limited (500878.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
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
04 Mar 20242,869.602,904.202,827.502,894.652,894.656,667
01 Mar 20242,879.952,901.902,831.852,841.252,841.253,516
29 Feb 20242,817.052,880.002,775.002,852.952,852.957,334
28 Feb 20242,880.552,922.302,800.002,821.052,821.052,977
27 Feb 20242,865.202,920.952,841.102,873.002,873.003,111
26 Feb 20242,930.602,980.002,865.352,877.152,877.154,193
23 Feb 20242,905.152,993.002,892.302,914.802,914.8011,608
22 Feb 20242,889.702,935.702,832.002,904.602,904.608,805
21 Feb 20242,900.302,947.602,865.002,890.302,890.304,396
20 Feb 20242,909.802,915.002,869.302,888.352,888.354,251
16 Feb 20242,821.552,915.452,821.302,891.502,891.5021,024
15 Feb 20242,808.552,872.052,801.702,820.552,820.554,850
14 Feb 20242,709.352,825.252,687.352,808.152,808.156,706
13 Feb 20242,698.002,785.052,631.502,762.402,762.4013,376
12 Feb 20242,805.052,807.652,672.702,698.152,698.157,248
09 Feb 20242,784.952,830.002,729.152,798.902,798.906,553
08 Feb 20242,750.052,835.002,748.652,782.702,782.709,961
07 Feb 20242,751.102,790.052,683.402,750.002,750.0018,157
06 Feb 20242,626.802,738.702,626.802,732.002,732.0034,294
05 Feb 20242,630.002,681.902,584.052,598.402,598.4016,876
02 Feb 20242,627.802,724.302,553.302,609.302,609.3021,744
01 Feb 20242,657.002,691.002,605.302,614.952,614.9515,229
31 Jan 20242,650.152,784.502,625.002,652.002,652.0034,918
30 Jan 20242,761.552,761.552,631.502,649.552,649.5521,995
29 Jan 20242,819.002,828.252,705.102,725.002,725.0037,050
26 Jan 20242,834.302,834.302,834.302,834.302,834.30-
25 Jan 20242,879.552,879.552,774.302,834.302,834.30215,522
24 Jan 20242,760.452,900.002,730.002,875.952,875.9541,095
23 Jan 20242,912.802,912.802,747.952,756.302,756.3032,295
22 Jan 20242,592.952,592.952,592.952,592.952,592.95-
19 Jan 20242,530.152,641.052,528.702,592.952,592.9530,405
18 Jan 20242,422.102,540.702,378.052,524.352,524.3529,255
17 Jan 20242,483.852,534.952,415.002,425.952,425.9521,979
16 Jan 20242,487.052,510.352,458.802,497.702,497.707,689
12 Jan 20242,505.102,514.952,479.952,491.952,491.9513,934
11 Jan 20242,487.402,513.252,465.002,497.402,497.4013,841
10 Jan 20242,465.952,465.952,414.752,447.752,447.755,050
09 Jan 20242,423.652,480.002,423.652,454.252,454.2513,281
08 Jan 20242,441.902,443.002,390.002,411.352,411.354,530
05 Jan 20242,446.452,462.002,411.852,441.902,441.905,036
04 Jan 20242,450.252,453.802,426.502,445.602,445.603,378
03 Jan 20242,418.102,472.452,413.252,447.402,447.4015,157
02 Jan 20242,446.552,448.002,380.552,417.352,417.3518,570
29 Dec 20232,403.802,456.202,383.752,427.752,427.7529,480
28 Dec 20232,380.002,397.452,368.002,387.052,387.054,314
27 Dec 20232,400.502,412.002,375.002,392.102,392.106,857
26 Dec 20232,402.452,410.002,376.252,387.552,387.553,390
22 Dec 20232,429.502,430.002,385.002,398.702,398.7014,456
21 Dec 20232,250.802,425.002,250.802,416.652,416.6532,480
20 Dec 20232,451.652,451.652,310.052,319.502,319.5018,158
19 Dec 20232,451.502,453.002,395.052,439.352,439.3525,860
18 Dec 20232,371.952,434.002,351.302,427.902,427.9013,468
15 Dec 20232,403.802,415.002,351.002,362.302,362.3024,532
14 Dec 20232,373.752,413.402,373.352,392.302,392.307,341
13 Dec 20232,332.352,399.002,331.352,373.752,373.7530,440
12 Dec 20232,297.352,363.152,294.802,329.702,329.7016,858
11 Dec 20232,337.702,342.402,276.102,284.352,284.3523,257
08 Dec 20232,280.302,333.902,261.602,323.902,323.9046,651
07 Dec 20232,264.952,295.002,233.552,288.952,288.9515,043
06 Dec 20232,240.052,257.852,215.002,223.552,223.556,948
05 Dec 20232,209.902,254.752,180.202,243.852,243.8521,254
04 Dec 20232,206.052,218.902,155.002,192.302,192.3013,618
01 Dec 20232,104.952,191.552,094.302,170.602,170.6021,069
30 Nov 20232,111.002,117.002,095.852,099.552,099.558,449
29 Nov 20232,111.052,117.002,096.752,100.352,100.352,981
28 Nov 20232,115.052,130.002,080.002,087.502,087.5012,499
27 Nov 20232,099.752,099.752,099.752,099.752,099.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...