CEAT share price: ₹3,286.60
CEAT closed at ₹3,286.60 on NSE on 1 October 2026, up ₹22.20 (+0.68%) from ₹3,264.40. It traded between ₹3,197.00 and ₹3,300.00 with 49,734 shares changing hands, 39.67% of them for delivery. The stock is 25.9% below its 52-week high of ₹4,438.00 (23 Oct 2025), and down 5.8% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹3,286.60
+₹22.20 (+0.68%)
Day range
₹3,197.00 to ₹3,300.00
open ₹3,266.20
52 week high
₹4,438.00
23 Oct 2025
52 week low
₹3,061.20
11 Jun 2026
CEAT share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -2.00% | -3.34% | -2.43% | -5.78% |
Trading details, 1 Oct 2026
- Previous close
- ₹3,264.40
- Open
- ₹3,266.20
- High
- ₹3,300.00
- Low
- ₹3,197.00
- Close
- ₹3,286.60
- VWAP (average price)
- ₹3,238.07
- Volume
- 49,734 shares
- Turnover
- ₹16.10 crore
- Trades
- 11,179
- Delivery
- 39.67% (19,729 shares)
- 30 session average delivery
- 44.3%
- 30 session average volume
- 53,070
- Series
- EQ
- ISIN
- INE482A01020
- Listed on NSE
- 1 Feb 2008
- Face value
- ₹10
Volume on 1 Oct 2026 was 0.9 times its 30 session average.
CEAT price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹3,266.20 | ₹3,300.00 | ₹3,197.00 | ₹3,286.60 | +0.68% | 49,734 | 39.67% |
| Wed, 30 Sep 2026 | ₹3,242.30 | ₹3,320.90 | ₹3,242.30 | ₹3,264.40 | +0.75% | 46,666 | 37.2% |
| Tue, 29 Sep 2026 | ₹3,275.10 | ₹3,282.60 | ₹3,215.90 | ₹3,240.00 | -1.06% | 45,813 | 49.46% |
| Mon, 28 Sep 2026 | ₹3,350.00 | ₹3,352.20 | ₹3,260.00 | ₹3,274.70 | -2.31% | 60,830 | 53.12% |
| Fri, 25 Sep 2026 | ₹3,369.20 | ₹3,391.60 | ₹3,334.00 | ₹3,352.20 | -0.05% | 38,247 | 47.61% |
| Thu, 24 Sep 2026 | ₹3,408.90 | ₹3,429.80 | ₹3,335.00 | ₹3,353.80 | -2.28% | 30,034 | 40.98% |
| Wed, 23 Sep 2026 | ₹3,403.00 | ₹3,474.00 | ₹3,393.00 | ₹3,432.20 | +0.91% | 28,791 | 36.82% |
| Tue, 22 Sep 2026 | ₹3,411.90 | ₹3,422.00 | ₹3,360.10 | ₹3,401.40 | +0.26% | 54,853 | 33.43% |
| Mon, 21 Sep 2026 | ₹3,471.20 | ₹3,485.00 | ₹3,375.50 | ₹3,392.70 | -2.20% | 46,913 | 42.8% |
| Fri, 18 Sep 2026 | ₹3,430.00 | ₹3,529.00 | ₹3,418.10 | ₹3,468.90 | +1.10% | 1,13,245 | 43.96% |
| Thu, 17 Sep 2026 | ₹3,320.00 | ₹3,442.00 | ₹3,290.00 | ₹3,431.10 | +3.80% | 1,17,834 | 46.09% |
| Wed, 16 Sep 2026 | ₹3,286.00 | ₹3,324.00 | ₹3,241.30 | ₹3,305.60 | +0.70% | 48,579 | 47.91% |
| Tue, 15 Sep 2026 | ₹3,285.90 | ₹3,322.00 | ₹3,252.00 | ₹3,282.50 | +0.12% | 60,254 | 51.41% |
| Fri, 11 Sep 2026 | ₹3,275.00 | ₹3,294.60 | ₹3,247.00 | ₹3,278.50 | -0.52% | 37,708 | 43.88% |
| Thu, 10 Sep 2026 | ₹3,292.30 | ₹3,313.50 | ₹3,280.10 | ₹3,295.70 | +0.08% | 43,713 | 49.34% |
| Wed, 9 Sep 2026 | ₹3,302.00 | ₹3,333.50 | ₹3,281.00 | ₹3,293.20 | -0.60% | 61,898 | 48.9% |
| Tue, 8 Sep 2026 | ₹3,321.00 | ₹3,346.30 | ₹3,304.00 | ₹3,313.20 | -0.69% | 33,715 | 45.46% |
| Mon, 7 Sep 2026 | ₹3,368.00 | ₹3,368.00 | ₹3,287.00 | ₹3,336.10 | +0.09% | 55,616 | 36.07% |
| Fri, 4 Sep 2026 | ₹3,323.30 | ₹3,344.00 | ₹3,291.20 | ₹3,333.20 | +0.54% | 73,368 | 50.01% |
| Thu, 3 Sep 2026 | ₹3,355.00 | ₹3,390.00 | ₹3,310.10 | ₹3,315.30 | -0.97% | 87,197 | 50.64% |
| Wed, 2 Sep 2026 | ₹3,381.60 | ₹3,382.30 | ₹3,337.00 | ₹3,347.80 | -1.54% | 47,129 | 48.97% |
| Tue, 1 Sep 2026 | ₹3,425.30 | ₹3,461.70 | ₹3,386.70 | ₹3,400.20 | -0.57% | 43,371 | 45.8% |
| Mon, 31 Aug 2026 | ₹3,481.00 | ₹3,497.00 | ₹3,398.90 | ₹3,419.70 | -2.61% | 96,614 | 51.81% |
| Fri, 28 Aug 2026 | ₹3,514.30 | ₹3,548.60 | ₹3,494.50 | ₹3,511.50 | +0.03% | 33,013 | 41.93% |
| Thu, 27 Aug 2026 | ₹3,585.20 | ₹3,599.10 | ₹3,500.00 | ₹3,510.60 | -2.06% | 46,998 | 46.25% |
| Wed, 26 Aug 2026 | ₹3,571.80 | ₹3,617.80 | ₹3,546.90 | ₹3,584.30 | +1.45% | 43,805 | 37.24% |
| Tue, 25 Aug 2026 | ₹3,565.10 | ₹3,565.80 | ₹3,506.00 | ₹3,532.90 | -0.93% | 35,657 | 40.86% |
| Mon, 24 Aug 2026 | ₹3,550.00 | ₹3,633.80 | ₹3,550.00 | ₹3,565.90 | +0.07% | 40,420 | 40.28% |
| Fri, 21 Aug 2026 | ₹3,589.90 | ₹3,599.70 | ₹3,547.60 | ₹3,563.40 | -0.69% | 28,009 | 39.77% |
| Thu, 20 Aug 2026 | ₹3,552.40 | ₹3,604.10 | ₹3,532.30 | ₹3,588.20 | +1.51% | 42,088 | 39.93% |
Our stored NSE history for CEATLTD starts 24 Sep 2025 (252 sessions).
Peers in Automobile and Auto Components
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Mahindra & Mahindra LimitedM&M | ₹2,860.00 | -3.05% | 54,53,321 | ₹3,839.90 | ₹2,812.00 |
| Bajaj Auto LimitedBAJAJ-AUTO | ₹10,045.00 | -7.62% | 14,91,300 | ₹12,470.00 | ₹8,491.50 |
| Maruti Suzuki India LimitedMARUTI | ₹11,386.00 | -4.86% | 8,85,820 | ₹17,370.00 | ₹11,305.00 |
| Ather Energy LimitedATHERENERG | ₹1,406.10 | -1.33% | 42,10,984 | ₹1,744.00 | ₹565.45 |
| Eicher Motors LimitedEICHERMOT | ₹6,920.00 | -3.22% | 8,17,452 | ₹8,230.00 | ₹6,442.00 |
| TVS Motor Company LimitedTVSMOTOR | ₹4,021.00 | -2.07% | 12,34,692 | ₹4,484.50 | ₹3,228.00 |
| Hero MotoCorp LimitedHEROMOTOCO | ₹5,168.00 | -1.39% | 8,62,662 | ₹6,388.50 | ₹4,671.50 |
| Tata Motors Passenger Vehicles LimitedTMPV | ₹279.40 | -1.45% | 1,52,58,191 | ₹419.00 | ₹272.20 |
| Hyundai Motor India LimitedHYUNDAI | ₹2,024.00 | -0.34% | 17,95,808 | ₹2,607.70 | ₹1,658.00 |
| Samvardhana Motherson International LimitedMOTHERSON | ₹157.03 | -3.82% | 2,30,39,471 | ₹173.27 | ₹101.01 |
Indices that include CEAT
Frequently asked questions
What is CEAT share price today?
CEAT (NSE: CEATLTD) closed at ₹3,286.60 on 1 October 2026, +0.68% from the previous close of ₹3,264.40.
What is the 52 week high and low of CEAT?
In the NSE data we have stored, the 52-week high is ₹4,438.00 (23 Oct 2025) and the 52-week low is ₹3,061.20 (11 Jun 2026).
What was the delivery percentage?
39.67% of the 49,734 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has CEAT performed over one year?
Based on closing prices it is -5.8% over one year and -3.3% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.