CEAT (CEATLTD) | Historial de Precios y Rendimientos | 2008 - 2026
CEAT Ltd. Mid-cap Consumer Cyclical
Gráfico de Precios Históricos de CEAT
Datos de Precios Históricos de CEAT
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹3.184,60 | -1,19% | ₹3.224,80 | ₹3.224,80 | ₹3.174,50 | 49,7K |
| 2 jun. 2026 | ₹3.223,10 | +0,82% | ₹3.188,90 | ₹3.236,20 | ₹3.153,70 | 57,0K |
| 1 jun. 2026 | ₹3.197,00 | -1,36% | ₹3.244,80 | ₹3.266,60 | ₹3.181,10 | 56,4K |
| 29 may. 2026 | ₹3.241,00 | -1,65% | ₹3.324,90 | ₹3.324,90 | ₹3.206,20 | 123,9K |
| 27 may. 2026 | ₹3.295,30 | -0,08% | ₹3.311,00 | ₹3.356,60 | ₹3.289,10 | 109,3K |
| 26 may. 2026 | ₹3.298,10 | -1,00% | ₹3.330,00 | ₹3.369,70 | ₹3.290,00 | 112,9K |
| 25 may. 2026 | ₹3.331,30 | +2,29% | ₹3.315,30 | ₹3.360,00 | ₹3.289,10 | 157,6K |
| 22 may. 2026 | ₹3.256,60 | +2,40% | ₹3.200,00 | ₹3.278,80 | ₹3.158,00 | 137,5K |
| 21 may. 2026 | ₹3.180,40 | +0,41% | ₹3.200,00 | ₹3.228,10 | ₹3.160,00 | 87,5K |
| 20 may. 2026 | ₹3.167,40 | +0,16% | ₹3.160,00 | ₹3.175,00 | ₹3.093,60 | 83,8K |
| 19 may. 2026 | ₹3.162,30 | +1,02% | ₹3.174,00 | ₹3.175,00 | ₹3.131,00 | 77,7K |
| 18 may. 2026 | ₹3.130,50 | -2,54% | ₹3.217,30 | ₹3.217,30 | ₹3.105,00 | 154,2K |
| 15 may. 2026 | ₹3.212,20 | -1,86% | ₹3.289,50 | ₹3.289,50 | ₹3.200,00 | 159,3K |
| 14 may. 2026 | ₹3.273,00 | +2,19% | ₹3.242,00 | ₹3.284,90 | ₹3.220,00 | 110,0K |
| 13 may. 2026 | ₹3.202,80 | +1,91% | ₹3.143,40 | ₹3.229,90 | ₹3.143,10 | 145,8K |
| 12 may. 2026 | ₹3.142,80 | -3,91% | ₹3.280,00 | ₹3.287,70 | ₹3.134,80 | 173,6K |
| 11 may. 2026 | ₹3.270,60 | -1,60% | ₹3.310,00 | ₹3.310,00 | ₹3.255,00 | 192,1K |
| 8 may. 2026 | ₹3.323,80 | -1,01% | ₹3.360,00 | ₹3.367,60 | ₹3.315,00 | 196,7K |
| 7 may. 2026 | ₹3.357,70 | +0,01% | ₹3.372,00 | ₹3.399,00 | ₹3.345,50 | 197,0K |
| 6 may. 2026 | ₹3.357,30 | +2,98% | ₹3.290,00 | ₹3.375,00 | ₹3.274,00 | 444,6K |
| 5 may. 2026 | ₹3.260,00 | -1,36% | ₹3.303,00 | ₹3.327,90 | ₹3.250,00 | 199,5K |
| 4 may. 2026 | ₹3.305,10 | -4,07% | ₹3.474,50 | ₹3.477,00 | ₹3.280,70 | 479,8K |
| 1 may. 2026 | ₹3.445,20 | 0,00% | ₹3.445,20 | ₹3.445,20 | ₹3.445,20 | N/A |
| 30 abr. 2026 | ₹3.445,20 | -4,96% | ₹3.531,90 | ₹3.603,50 | ₹3.432,10 | 432,4K |
| 29 abr. 2026 | ₹3.625,10 | +3,08% | ₹3.810,00 | ₹3.949,90 | ₹3.601,10 | 2,3M |
| 28 abr. 2026 | ₹3.516,70 | -0,52% | ₹3.570,00 | ₹3.596,70 | ₹3.484,80 | 177,1K |
| 27 abr. 2026 | ₹3.535,20 | +1,70% | ₹3.489,90 | ₹3.577,90 | ₹3.480,20 | 96,4K |
| 24 abr. 2026 | ₹3.476,20 | -6,22% | ₹3.706,10 | ₹3.706,30 | ₹3.465,00 | 149,0K |
| 23 abr. 2026 | ₹3.706,60 | -2,17% | ₹3.779,90 | ₹3.779,90 | ₹3.700,60 | 37,4K |
| 22 abr. 2026 | ₹3.788,70 | -0,31% | ₹3.790,00 | ₹3.848,70 | ₹3.774,00 | 79,9K |
| 21 abr. 2026 | ₹3.800,50 | +0,03% | ₹3.837,40 | ₹3.879,00 | ₹3.789,00 | 79,9K |
| 20 abr. 2026 | ₹3.799,40 | +2,24% | ₹3.718,90 | ₹3.820,00 | ₹3.675,60 | 141,5K |
| 17 abr. 2026 | ₹3.716,10 | +0,50% | ₹3.699,00 | ₹3.789,00 | ₹3.671,00 | 89,2K |
| 16 abr. 2026 | ₹3.697,50 | +1,99% | ₹3.662,00 | ₹3.720,00 | ₹3.611,10 | 99,0K |
| 15 abr. 2026 | ₹3.625,30 | +1,40% | ₹3.699,00 | ₹3.710,20 | ₹3.617,00 | 73,7K |
| 13 abr. 2026 | ₹3.575,10 | -1,72% | ₹3.517,80 | ₹3.614,20 | ₹3.514,30 | 78,2K |
| 10 abr. 2026 | ₹3.637,60 | +2,64% | ₹3.565,40 | ₹3.662,00 | ₹3.550,00 | 98,8K |
| 9 abr. 2026 | ₹3.544,00 | +0,06% | ₹3.540,00 | ₹3.584,90 | ₹3.476,40 | 114,1K |
| 8 abr. 2026 | ₹3.541,80 | +4,39% | ₹3.581,70 | ₹3.618,10 | ₹3.511,00 | 113,5K |
| 7 abr. 2026 | ₹3.393,00 | +1,37% | ₹3.345,50 | ₹3.405,30 | ₹3.302,50 | 114,6K |
| 6 abr. 2026 | ₹3.347,10 | -0,63% | ₹3.370,00 | ₹3.380,00 | ₹3.300,00 | 88,6K |
| 2 abr. 2026 | ₹3.368,30 | -0,52% | ₹3.326,00 | ₹3.385,00 | ₹3.266,00 | 61,4K |
| 1 abr. 2026 | ₹3.385,80 | +4,42% | ₹3.390,00 | ₹3.400,00 | ₹3.328,30 | 64,7K |
| 30 mar. 2026 | ₹3.242,50 | -6,36% | ₹3.432,40 | ₹3.445,00 | ₹3.230,00 | 121,0K |
| 27 mar. 2026 | ₹3.462,90 | -2,43% | ₹3.500,20 | ₹3.533,00 | ₹3.404,40 | 101,9K |
| 25 mar. 2026 | ₹3.549,10 | +2,82% | ₹3.492,00 | ₹3.575,00 | ₹3.465,30 | 67,1K |
| 24 mar. 2026 | ₹3.451,70 | +1,93% | ₹3.488,00 | ₹3.488,00 | ₹3.374,80 | 75,3K |
| 23 mar. 2026 | ₹3.386,40 | -4,27% | ₹3.477,90 | ₹3.487,80 | ₹3.360,00 | 98,8K |
| 20 mar. 2026 | ₹3.537,50 | +1,63% | ₹3.512,80 | ₹3.559,00 | ₹3.471,60 | 87,9K |
| 19 mar. 2026 | ₹3.480,60 | -2,10% | ₹3.457,20 | ₹3.507,00 | ₹3.457,20 | 74,7K |
| 18 mar. 2026 | ₹3.555,40 | +4,13% | ₹3.440,00 | ₹3.575,00 | ₹3.422,00 | 120,8K |
| 17 mar. 2026 | ₹3.414,30 | +0,07% | ₹3.440,00 | ₹3.442,00 | ₹3.386,00 | 64,8K |
| 16 mar. 2026 | ₹3.412,00 | -1,69% | ₹3.471,90 | ₹3.540,00 | ₹3.350,10 | 282,0K |
| 13 mar. 2026 | ₹3.470,50 | -8,83% | ₹3.745,00 | ₹3.745,00 | ₹3.453,50 | 415,4K |
| 12 mar. 2026 | ₹3.806,50 | +7,13% | ₹3.509,00 | ₹3.899,00 | ₹3.454,50 | 530,2K |
| 11 mar. 2026 | ₹3.553,30 | +4,35% | ₹3.416,10 | ₹3.585,00 | ₹3.390,60 | 195,8K |
| 10 mar. 2026 | ₹3.405,10 | +2,66% | ₹3.400,00 | ₹3.433,00 | ₹3.333,30 | 97,7K |
| 9 mar. 2026 | ₹3.316,80 | -4,08% | ₹3.362,20 | ₹3.362,20 | ₹3.254,00 | 107,9K |
| 6 mar. 2026 | ₹3.457,80 | +1,33% | ₹3.398,00 | ₹3.488,80 | ₹3.383,70 | 111,1K |
| 5 mar. 2026 | ₹3.412,40 | +3,98% | ₹3.338,70 | ₹3.434,70 | ₹3.293,90 | 139,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹3.241,00 | -0,48% | ₹3.315,30 | ₹3.369,70 | ₹3.206,20 | 503,7K |
| 18 may. 2026 | ₹3.256,60 | +1,38% | ₹3.217,30 | ₹3.278,80 | ₹3.093,60 | 540,7K |
| 11 may. 2026 | ₹3.212,20 | -3,36% | ₹3.310,00 | ₹3.310,00 | ₹3.134,80 | 780,8K |
| 4 may. 2026 | ₹3.323,80 | -3,52% | ₹3.474,50 | ₹3.477,00 | ₹3.250,00 | 1,5M |
| 27 abr. 2026 | ₹3.445,20 | -0,89% | ₹3.489,90 | ₹3.949,90 | ₹3.432,10 | 3,0M |
| 20 abr. 2026 | ₹3.476,20 | -6,46% | ₹3.718,90 | ₹3.879,00 | ₹3.465,00 | 487,7K |
| 13 abr. 2026 | ₹3.716,10 | +2,16% | ₹3.517,80 | ₹3.789,00 | ₹3.514,30 | 340,1K |
| 6 abr. 2026 | ₹3.637,60 | +8,00% | ₹3.370,00 | ₹3.662,00 | ₹3.300,00 | 529,7K |
| 30 mar. 2026 | ₹3.368,30 | -2,73% | ₹3.432,40 | ₹3.445,00 | ₹3.230,00 | 247,0K |
| 23 mar. 2026 | ₹3.462,90 | -2,11% | ₹3.477,90 | ₹3.575,00 | ₹3.360,00 | 343,1K |
| 16 mar. 2026 | ₹3.537,50 | +1,93% | ₹3.471,90 | ₹3.575,00 | ₹3.350,10 | 630,2K |
| 9 mar. 2026 | ₹3.470,50 | +0,37% | ₹3.362,20 | ₹3.899,00 | ₹3.254,00 | 1,3M |
| 2 mar. 2026 | ₹3.457,80 | -2,08% | ₹3.132,80 | ₹3.488,80 | ₹3.132,80 | 549,4K |
| 23 feb. 2026 | ₹3.531,40 | -6,92% | ₹3.796,00 | ₹3.833,00 | ₹3.508,50 | 521,4K |
| 16 feb. 2026 | ₹3.793,80 | -4,33% | ₹3.964,00 | ₹3.964,00 | ₹3.763,00 | 333,2K |
| 9 feb. 2026 | ₹3.965,30 | +1,04% | ₹3.975,00 | ₹4.128,30 | ₹3.917,60 | 951,8K |
| 2 feb. 2026 | ₹3.924,40 | +5,31% | ₹3.699,20 | ₹3.978,00 | ₹3.651,00 | 456,6K |
| 26 ene. 2026 | ₹3.726,50 | +0,22% | ₹3.708,00 | ₹3.808,00 | ₹3.607,80 | 380,6K |
| 19 ene. 2026 | ₹3.718,20 | -1,98% | ₹3.775,00 | ₹3.980,00 | ₹3.500,80 | 1,7M |
| 12 ene. 2026 | ₹3.793,40 | +1,74% | ₹3.728,60 | ₹3.893,20 | ₹3.670,00 | 394,5K |
| 5 ene. 2026 | ₹3.728,60 | -4,08% | ₹3.877,10 | ₹3.970,00 | ₹3.715,10 | 825,0K |
| 29 dic. 2025 | ₹3.887,20 | +0,76% | ₹3.857,80 | ₹3.900,00 | ₹3.623,20 | 573,6K |
| 22 dic. 2025 | ₹3.857,80 | -1,88% | ₹3.933,10 | ₹3.960,00 | ₹3.825,50 | 367,1K |
| 15 dic. 2025 | ₹3.931,70 | +5,39% | ₹3.750,00 | ₹3.966,00 | ₹3.655,20 | 674,1K |
| 8 dic. 2025 | ₹3.730,50 | -4,52% | ₹3.919,60 | ₹3.934,90 | ₹3.709,30 | 319,6K |
| 1 dic. 2025 | ₹3.906,90 | +1,56% | ₹3.859,90 | ₹3.995,00 | ₹3.831,30 | 667,2K |
| 24 nov. 2025 | ₹3.847,00 | -0,79% | ₹3.887,10 | ₹3.919,90 | ₹3.783,60 | 356,6K |
| 17 nov. 2025 | ₹3.877,80 | -2,72% | ₹4.022,90 | ₹4.095,00 | ₹3.854,90 | 480,7K |
| 10 nov. 2025 | ₹3.986,40 | -0,98% | ₹4.036,00 | ₹4.149,00 | ₹3.965,10 | 678,3K |
| 3 nov. 2025 | ₹4.026,00 | -0,17% | ₹4.056,00 | ₹4.199,00 | ₹3.903,50 | 817,8K |
| 27 oct. 2025 | ₹4.032,70 | -2,61% | ₹4.141,00 | ₹4.215,70 | ₹3.940,00 | 1,5M |
| 20 oct. 2025 | ₹4.140,90 | +10,94% | ₹3.758,00 | ₹4.438,00 | ₹3.728,70 | 7,4M |
| 13 oct. 2025 | ₹3.732,40 | +5,44% | ₹3.537,00 | ₹3.775,00 | ₹3.445,50 | 1,1M |
| 6 oct. 2025 | ₹3.539,90 | +0,82% | ₹3.511,10 | ₹3.568,00 | ₹3.425,80 | 355,5K |
| 29 sept. 2025 | ₹3.511,10 | +3,28% | ₹3.408,00 | ₹3.519,70 | ₹3.340,10 | 332,8K |
| 22 sept. 2025 | ₹3.399,50 | +0,10% | ₹3.399,00 | ₹3.585,00 | ₹3.370,00 | 610,6K |
| 15 sept. 2025 | ₹3.396,20 | +3,53% | ₹3.304,70 | ₹3.500,00 | ₹3.285,00 | 542,8K |
| 8 sept. 2025 | ₹3.280,40 | -2,10% | ₹3.409,90 | ₹3.417,40 | ₹3.273,20 | 303,2K |
| 1 sept. 2025 | ₹3.350,70 | +6,98% | ₹3.137,00 | ₹3.459,10 | ₹3.125,40 | 980,0K |
| 25 ago. 2025 | ₹3.132,20 | -1,64% | ₹3.218,00 | ₹3.269,30 | ₹3.000,50 | 585,0K |
| 18 ago. 2025 | ₹3.184,50 | +3,01% | ₹3.149,90 | ₹3.325,00 | ₹3.110,00 | 562,8K |
| 11 ago. 2025 | ₹3.091,50 | -2,20% | ₹3.153,30 | ₹3.185,00 | ₹3.081,70 | 220,0K |
| 4 ago. 2025 | ₹3.161,20 | -2,12% | ₹3.172,40 | ₹3.268,40 | ₹3.131,20 | 566,0K |
| 28 jul. 2025 | ₹3.229,70 | -4,38% | ₹3.372,20 | ₹3.439,70 | ₹3.220,00 | 668,2K |
| 21 jul. 2025 | ₹3.377,70 | -11,75% | ₹3.750,00 | ₹3.750,00 | ₹3.318,00 | 1,6M |
| 14 jul. 2025 | ₹3.827,30 | +2,79% | ₹3.730,00 | ₹4.044,00 | ₹3.729,10 | 1,2M |
| 7 jul. 2025 | ₹3.723,50 | +3,15% | ₹3.609,80 | ₹3.880,00 | ₹3.596,30 | 1,1M |
| 30 jun. 2025 | ₹3.609,80 | -0,97% | ₹3.650,50 | ₹3.755,00 | ₹3.600,00 | 578,4K |
| 23 jun. 2025 | ₹3.645,30 | +3,28% | ₹3.511,00 | ₹3.722,00 | ₹3.454,10 | 746,0K |
| 16 jun. 2025 | ₹3.529,70 | -4,83% | ₹3.710,00 | ₹3.724,90 | ₹3.511,30 | 312,0K |
| 9 jun. 2025 | ₹3.708,80 | -2,37% | ₹3.800,00 | ₹3.896,00 | ₹3.675,70 | 588,5K |
| 2 jun. 2025 | ₹3.798,90 | +0,53% | ₹3.800,00 | ₹3.822,70 | ₹3.605,00 | 709,7K |
| 26 may. 2025 | ₹3.778,70 | -0,22% | ₹3.800,00 | ₹3.838,40 | ₹3.702,00 | 481,1K |
| 19 may. 2025 | ₹3.787,20 | -1,16% | ₹3.849,90 | ₹4.044,00 | ₹3.760,80 | 748,9K |
| 12 may. 2025 | ₹3.831,50 | +1,74% | ₹3.825,90 | ₹3.960,00 | ₹3.704,10 | 1,3M |
| 5 may. 2025 | ₹3.765,90 | +12,08% | ₹3.400,00 | ₹3.808,70 | ₹3.390,00 | 3,1M |
| 28 abr. 2025 | ₹3.360,00 | +10,73% | ₹3.025,70 | ₹3.455,80 | ₹2.984,50 | 3,1M |
| 21 abr. 2025 | ₹3.034,50 | +0,48% | ₹3.021,00 | ₹3.117,40 | ₹2.987,00 | 412,1K |
| 14 abr. 2025 | ₹3.020,00 | +6,62% | ₹2.880,00 | ₹3.062,00 | ₹2.850,40 | 385,2K |
| 7 abr. 2025 | ₹2.832,50 | -1,22% | ₹2.536,00 | ₹2.864,00 | ₹2.504,00 | 628,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹3.241,00 | -5,93% | ₹3.445,20 | ₹3.477,00 | ₹3.093,60 | 3,3M |
| 1 abr. 2026 | ₹3.445,20 | +6,25% | ₹3.390,00 | ₹3.949,90 | ₹3.266,00 | 4,5M |
| 1 mar. 2026 | ₹3.242,50 | -8,18% | ₹3.132,80 | ₹3.899,00 | ₹3.132,80 | 3,0M |
| 1 feb. 2026 | ₹3.531,40 | -6,12% | ₹3.750,00 | ₹4.128,30 | ₹3.508,50 | 2,3M |
| 1 ene. 2026 | ₹3.761,80 | -1,33% | ₹3.820,00 | ₹3.980,00 | ₹3.500,80 | 3,4M |
| 1 dic. 2025 | ₹3.812,60 | -0,89% | ₹3.859,90 | ₹3.995,00 | ₹3.623,20 | 2,4M |
| 1 nov. 2025 | ₹3.847,00 | -4,60% | ₹4.056,00 | ₹4.199,00 | ₹3.783,60 | 2,3M |
| 1 oct. 2025 | ₹4.032,70 | +19,19% | ₹3.384,70 | ₹4.438,00 | ₹3.363,60 | 10,6M |
| 1 sept. 2025 | ₹3.383,40 | +8,02% | ₹3.137,00 | ₹3.585,00 | ₹3.125,40 | 2,6M |
| 1 ago. 2025 | ₹3.132,20 | -5,47% | ₹3.310,00 | ₹3.334,00 | ₹3.000,50 | 2,0M |
| 1 jul. 2025 | ₹3.313,30 | -10,06% | ₹3.686,50 | ₹4.044,00 | ₹3.272,90 | 5,1M |
| 1 jun. 2025 | ₹3.684,00 | -2,51% | ₹3.800,00 | ₹3.896,00 | ₹3.454,10 | 2,4M |
| 1 may. 2025 | ₹3.778,70 | +13,41% | ₹3.308,00 | ₹4.044,00 | ₹3.282,60 | 6,2M |
| 1 abr. 2025 | ₹3.332,00 | +15,71% | ₹2.860,00 | ₹3.361,10 | ₹2.504,00 | 4,1M |
| 1 mar. 2025 | ₹2.879,50 | +13,70% | ₹2.569,55 | ₹2.959,85 | ₹2.343,05 | 2,2M |
| 1 feb. 2025 | ₹2.532,50 | -11,35% | ₹2.857,15 | ₹3.098,00 | ₹2.496,00 | 1,7M |
| 1 ene. 2025 | ₹2.856,65 | -11,62% | ₹3.232,35 | ₹3.251,95 | ₹2.776,10 | 2,9M |
| 1 dic. 2024 | ₹3.232,35 | +5,01% | ₹3.083,25 | ₹3.578,80 | ₹2.955,05 | 12,5M |
| 1 nov. 2024 | ₹3.078,15 | +9,70% | ₹2.837,00 | ₹3.090,00 | ₹2.660,00 | 1,3M |
| 1 oct. 2024 | ₹2.805,90 | -11,06% | ₹3.160,00 | ₹3.210,00 | ₹2.680,25 | 3,1M |
| 1 sept. 2024 | ₹3.154,80 | +14,46% | ₹2.760,00 | ₹3.263,00 | ₹2.757,05 | 5,7M |
| 1 ago. 2024 | ₹2.756,30 | +2,51% | ₹2.696,85 | ₹2.955,00 | ₹2.512,25 | 4,9M |
| 1 jul. 2024 | ₹2.688,85 | -4,71% | ₹2.819,95 | ₹2.907,35 | ₹2.498,60 | 7,8M |
| 1 jun. 2024 | ₹2.821,85 | +19,66% | ₹2.419,95 | ₹2.920,00 | ₹2.275,00 | 5,1M |
| 1 may. 2024 | ₹2.358,20 | -8,21% | ₹2.600,00 | ₹2.646,00 | ₹2.210,15 | 4,3M |
| 1 abr. 2024 | ₹2.569,00 | -4,23% | ₹2.728,00 | ₹2.728,00 | ₹2.448,45 | 2,9M |
| 1 mar. 2024 | ₹2.682,40 | -6,06% | ₹2.870,00 | ₹2.969,95 | ₹2.428,20 | 2,4M |
| 1 feb. 2024 | ₹2.855,40 | +7,73% | ₹2.658,85 | ₹2.993,75 | ₹2.526,10 | 4,0M |
| 1 ene. 2024 | ₹2.650,50 | +9,21% | ₹2.458,00 | ₹2.949,00 | ₹2.380,10 | 5,6M |
| 1 dic. 2023 | ₹2.427,00 | +15,58% | ₹2.100,00 | ₹2.456,00 | ₹2.092,35 | 7,7M |
| 1 nov. 2023 | ₹2.099,90 | -0,41% | ₹2.125,00 | ₹2.239,90 | ₹2.061,00 | 4,8M |
| 1 oct. 2023 | ₹2.108,60 | -0,63% | ₹2.122,05 | ₹2.337,00 | ₹2.056,35 | 7,0M |
| 1 sept. 2023 | ₹2.122,05 | -5,82% | ₹2.256,00 | ₹2.280,00 | ₹2.102,00 | 2,0M |
| 1 ago. 2023 | ₹2.253,10 | -8,83% | ₹2.485,00 | ₹2.498,75 | ₹2.202,05 | 3,2M |
| 1 jul. 2023 | ₹2.471,45 | +18,97% | ₹2.110,00 | ₹2.642,00 | ₹2.025,10 | 19,7M |
| 1 jun. 2023 | ₹2.077,40 | +7,76% | ₹1.932,35 | ₹2.116,85 | ₹1.885,45 | 5,1M |
| 1 may. 2023 | ₹1.927,80 | +23,80% | ₹1.561,00 | ₹2.185,00 | ₹1.511,95 | 12,8M |
| 1 abr. 2023 | ₹1.557,20 | +7,35% | ₹1.450,00 | ₹1.594,00 | ₹1.381,75 | 4,0M |
| 1 mar. 2023 | ₹1.450,55 | +4,84% | ₹1.383,60 | ₹1.479,80 | ₹1.357,00 | 1,4M |
| 1 feb. 2023 | ₹1.383,60 | -12,05% | ₹1.573,15 | ₹1.613,00 | ₹1.380,60 | 1,3M |
| 1 ene. 2023 | ₹1.573,15 | -4,22% | ₹1.644,95 | ₹1.767,10 | ₹1.491,10 | 3,3M |
| 1 dic. 2022 | ₹1.642,50 | -12,77% | ₹1.892,30 | ₹1.981,00 | ₹1.511,30 | 3,7M |
| 1 nov. 2022 | ₹1.882,85 | +22,11% | ₹1.549,60 | ₹1.954,60 | ₹1.495,05 | 6,7M |
| 1 oct. 2022 | ₹1.541,95 | -2,01% | ₹1.565,00 | ₹1.630,00 | ₹1.472,45 | 2,1M |
| 1 sept. 2022 | ₹1.573,60 | +13,17% | ₹1.376,00 | ₹1.785,00 | ₹1.366,00 | 12,2M |
| 1 ago. 2022 | ₹1.390,50 | +10,31% | ₹1.268,00 | ₹1.409,00 | ₹1.250,00 | 3,0M |
| 1 jul. 2022 | ₹1.260,55 | +35,66% | ₹933,00 | ₹1.273,80 | ₹917,75 | 3,8M |
| 1 jun. 2022 | ₹929,20 | -8,36% | ₹1.019,00 | ₹1.041,25 | ₹890,00 | 1,6M |
| 1 may. 2022 | ₹1.013,95 | -9,85% | ₹1.119,95 | ₹1.154,95 | ₹991,15 | 1,7M |
| 1 abr. 2022 | ₹1.124,75 | +20,66% | ₹933,00 | ₹1.211,00 | ₹933,00 | 5,4M |
| 1 mar. 2022 | ₹932,15 | -4,60% | ₹968,20 | ₹1.084,00 | ₹919,20 | 2,5M |
| 1 feb. 2022 | ₹977,05 | -10,77% | ₹1.102,40 | ₹1.110,85 | ₹936,05 | 1,2M |
| 1 ene. 2022 | ₹1.094,95 | -9,90% | ₹1.210,00 | ₹1.243,00 | ₹1.048,95 | 2,8M |
| 1 dic. 2021 | ₹1.215,25 | +3,49% | ₹1.174,25 | ₹1.248,90 | ₹1.060,00 | 2,6M |
| 1 nov. 2021 | ₹1.174,25 | -5,85% | ₹1.258,00 | ₹1.284,00 | ₹1.120,00 | 1,3M |
| 1 oct. 2021 | ₹1.247,20 | -5,64% | ₹1.321,00 | ₹1.421,40 | ₹1.191,00 | 3,9M |
| 1 sept. 2021 | ₹1.321,70 | +3,41% | ₹1.279,90 | ₹1.398,80 | ₹1.265,10 | 3,2M |
| 1 ago. 2021 | ₹1.278,15 | -5,80% | ₹1.362,30 | ₹1.379,80 | ₹1.261,10 | 2,1M |
| 1 jul. 2021 | ₹1.356,85 | -0,21% | ₹1.358,00 | ₹1.477,75 | ₹1.316,00 | 5,9M |
| 1 jun. 2021 | ₹1.359,65 | +2,85% | ₹1.324,40 | ₹1.401,00 | ₹1.311,55 | 4,7M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹3.241,00 | -14,99% | - | -14,99% | ₹3.820,00 | ₹4.128,30 | ₹3.093,60 | 16,6M |
| 2025 | ₹3.812,60 | +17,95% | ₹30,00 | +18,88% | ₹3.232,35 | ₹4.438,00 | ₹2.343,05 | 44,6M |
| 2024 | ₹3.232,35 | +33,18% | ₹30,00 | +34,40% | ₹2.458,00 | ₹3.578,80 | ₹2.210,15 | 59,8M |
| 2023 | ₹2.427,00 | +47,76% | ₹12,00 | +48,49% | ₹1.644,95 | ₹2.642,00 | ₹1.357,00 | 72,3M |
| 2022 | ₹1.642,50 | +35,16% | ₹3,00 | +35,41% | ₹1.210,00 | ₹1.981,00 | ₹890,00 | 46,6M |
| 2021 | ₹1.215,25 | +12,42% | ₹18,00 | +14,08% | ₹1.086,00 | ₹1.763,00 | ₹1.060,00 | 64,6M |
| 2020 | ₹1.080,95 | +9,31% | ₹12,00 | +10,52% | ₹991,95 | ₹1.249,00 | ₹600,00 | 44,8M |
| 2019 | ₹988,85 | -24,31% | ₹12,00 | -23,39% | ₹1.305,30 | ₹1.324,65 | ₹776,20 | 84,0M |
| 2018 | ₹1.306,40 | -33,03% | ₹23,00 | -31,85% | ₹1.950,85 | ₹2.019,00 | ₹985,85 | 151,3M |
| 2017 | ₹1.950,85 | +67,73% | ₹11,50 | +68,72% | ₹1.163,10 | ₹2.013,95 | ₹1.071,05 | 190,4M |
| 2016 | ₹1.163,10 | +10,62% | ₹11,50 | +11,71% | ₹1.051,00 | ₹1.420,00 | ₹730,00 | 173,2M |
| 2015 | ₹1.051,40 | +22,19% | ₹10,00 | +23,35% | ₹860,00 | ₹1.319,90 | ₹595,20 | 146,4M |
| 2014 | ₹860,45 | +167,89% | ₹10,00 | +170,98% | ₹324,00 | ₹1.010,00 | ₹266,10 | 161,9M |
| 2013 | ₹321,20 | +204,89% | ₹4,00 | +208,68% | ₹105,50 | ₹338,90 | ₹87,10 | 74,4M |
| 2012 | ₹105,35 | +42,85% | ₹1,00 | +44,17% | ₹75,75 | ₹125,15 | ₹72,50 | 46,3M |
| 2011 | ₹73,75 | -44,96% | ₹2,00 | -43,48% | ₹135,10 | ₹141,35 | ₹65,90 | 28,4M |
| 2010 | ₹134,00 | -7,71% | ₹4,00 | -5,03% | ₹149,50 | ₹195,00 | ₹116,80 | 57,4M |
| 2009 | ₹145,20 | +273,75% | - | +273,75% | ₹38,60 | ₹191,00 | ₹31,00 | 22,6M |
| 2008 | ₹38,85 | 0,00% | ₹4,00 | +1,53% | ₹261,00 | ₹261,00 | ₹30,00 | 19,9M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó CEAT Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
CEAT Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
CEAT
CEATLTD
|
140,24B Mid-cap | -2,27 % | -2,48 % | -6,84 % | -17,55 % | -14,61 % | -14,23 % | 68,02 % | 143,68 % | 260,35 % | 3.158,92 % | 1.690,61 % |
|
Bosch
BOSCHLTD
|
1,10T Large-cap | 3,86 % | 3,82 % | 5,23 % | 1,53 % | 2,99 % | 16,58 % | 95,32 % | 135,66 % | 64,46 % | 414,37 % | 1.169,50 % |
|
CIE Automotive India
CIEINDIA
|
177,77B Mid-cap | -2,62 % | -6,84 % | -4,68 % | 5,81 % | 2,57 % | -0,73 % | -4,07 % | 97,20 % | 126,74 % | 499,66 % | 100,79 % |
|
Craftsman Automation
CRAFTSMAN
|
180,59B Mid-cap | 3,59 % | 16,93 % | 17,10 % | 29,10 % | 16,27 % | 61,91 % | 137,57 % | 406,39 % | 507,16 % | 507,16 % | 507,16 % |
|
Samvardhana
MOTHERSON
|
1,34T Large-cap | 6,68 % | 20,53 % | 12,62 % | 21,49 % | 18,26 % | 42,77 % | 172,06 % | 111,65 % | 335,04 % | 1.658,02 % | 6.873,21 % |
|
Belrise Industries
BELRISE
|
193,64B Mid-cap | 0,28 % | 1,00 % | 16,08 % | 28,28 % | 18,37 % | 130,84 % | 130,84 % | 130,84 % | 130,84 % | 130,84 % | 130,84 % |
Calcule sus Rendimientos de Inversión en CEAT
Análisis de Rendimiento de Inversión a Largo Plazo
CEAT stock price in May 2016 was ₹899,40, A ₹1.000,00 lump sum investment in CEAT made 10 years ago would be worth approximately ₹3.709,25 today, representing a outstanding return of 270,93 %. This translates to an annualized return (CAGR) of 13,99 %. During this period, CEAT paid out ₹151,50 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.709,25
Rendimiento Anual (TCAC)
13,99 %
Dividendos Totales
₹168,45
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de CEAT (CEATLTD) durante los últimos 12 meses?
Durante los últimos 12 meses, CEAT ha entregado un rendimiento total de -14,2%.
- Máximo de 52 semanas alcanzó 4 438,00 INR el N/A.
- Mínimo de 52 semanas tocó 3 000,50 INR el N/A.
- Precio Actual cotizando a 3 184,60 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de CEAT (CEATLTD) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en CEAT (ceatltd) habría crecido a aproximadamente 24 368,00 INR al June 4, 2026, representando un rendimiento total de 143,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 19,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de CEAT con el sector Consumer Cyclical?
CEAT (ceatltd) ha entregado un rendimiento anualizado de 13,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en CEAT habría crecido a 36 035,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Cyclical para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de CEAT?
CEAT (ceatltd) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 260,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que CEAT ha logrado históricamente?
CEAT (ceatltd) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+68,0%), 5 years (+143,7%), 10 years (+260,4%)
Rendimientos negativos: 12 months (-14,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.