Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: CEATLTD, CEAT Limited, INE482A01020, Listing: 01-Feb-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 3,578.8 Mkt_Cap Category: Small-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10 Low52 Price: 2,210.15 Barrier: -; Drift%: -
Basic Industry: Tyres & Rubber Products Total Equity: 40,450,092 Low52 Date: 13-May-2024 SHP: 47.21 / 15.83 / 20.54 / 16.41
Q M W D
Trend Indicator
Float14: 0.44
High/Low Price Quarter: 3,251.95 / 2,343.05 Month: 2,959.85 / 2,343.05 Week: 2,959.85 / 2,818.0 Day: 2,909.95 / 2,847.0 Float67: 0.53
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 2,870.95 2,909.95 2,847.00 2,877.35 2,875.66 -0.78 11,638.91 27,801 1.00 10,684 1.16 3.07 0.16
2 02-Apr 2,877.20 2,920.00 2,876.30 2,899.95 2,903.81 0.82 11,730.32 38,255 1.38 16,922 1.83 4.91 0.25
3 01-Apr 2,860.00 2,910.00 2,849.00 2,876.30 2,883.32 -0.11 11,634.66 31,639 1.14 10,441 1.13 3.01 0.16
4 28-Mar 2,830.00 2,899.00 2,830.00 2,879.50 2,876.52 1.41 11,647.60 93,028 3.35 41,216 4.47 11.86 0.62
5 27-Mar 2,888.45 2,900.15 2,818.00 2,839.50 2,855.81 -1.50 11,485.80 124,281 4.47 71,756 7.77 20.49 1.08
6 26-Mar 2,911.00 2,959.85 2,862.35 2,882.70 2,917.69 -0.99 11,660.55 70,175 2.52 22,438 2.43 6.55 0.34
7 25-Mar 2,870.00 2,938.00 2,827.00 2,911.40 2,864.53 1.90 11,776.64 136,674 4.92 74,217 8.04 21.26 1.12
8 24-Mar 2,841.20 2,883.70 2,835.60 2,857.20 2,857.81 0.60 11,557.40 46,796 1.68 16,714 1.81 4.78 0.25
9 21-Mar 2,765.00 2,873.95 2,750.10 2,840.20 2,809.82 2.64 11,488.64 80,536 2.90 22,248 2.41 6.25 0.34
10 20-Mar 2,759.95 2,894.00 2,745.05 2,767.20 2,819.12 1.31 11,193.35 261,774 9.42 48,747 5.28 13.74 0.73
11 19-Mar 2,725.00 2,754.00 2,689.95 2,731.50 2,719.05 -0.17 11,048.94 114,481 4.12 28,093 3.04 7.64 0.42
12 18-Mar 2,635.10 2,745.00 2,635.10 2,736.25 2,700.28 3.70 11,068.16 61,926 2.23 16,441 1.78 4.44 0.25
13 17-Mar 2,640.70 2,692.60 2,630.00 2,638.55 2,661.69 -0.08 10,672.96 32,683 1.18 9,229 1.00 2.46 0.14
14 13-Mar 2,620.00 2,654.85 2,577.70 2,640.70 2,630.37 1.43 10,681.66 55,379 1.99 17,671 1.91 4.65 0.27
15 12-Mar 2,569.50 2,669.90 2,537.50 2,603.50 2,612.82 2.51 10,531.18 156,769 5.64 17,040 1.85 4.45 0.26
16 11-Mar 2,550.00 2,586.25 2,525.00 2,539.85 2,542.28 -1.50 10,273.72 47,375 1.70 12,647 1.37 3.22 0.19
17 10-Mar 2,601.00 2,699.85 2,561.00 2,578.55 2,627.76 -0.73 10,430.26 103,924 3.74 18,865 2.04 4.96 0.28
18 07-Mar 2,595.25 2,619.90 2,577.05 2,597.60 2,598.54 0.87 10,507.32 80,248 2.89 15,402 1.67 4.00 0.23
19 06-Mar 2,590.05 2,655.00 2,555.10 2,575.25 2,598.44 -0.30 10,416.91 121,082 4.36 25,872 2.80 6.72 0.39
20 05-Mar 2,399.10 2,615.00 2,399.10 2,583.00 2,551.72 7.67 10,448.00 423,067 15.22 142,326 15.42 36.32 2.14
21 04-Mar 2,382.00 2,424.00 2,343.05 2,399.10 2,387.30 0.72 9,704.38 91,252 3.28 20,846 2.26 4.98 0.31
22 03-Mar 2,569.55 2,569.55 2,355.00 2,382.00 2,437.78 -5.94 9,635.00 139,148 5.00 48,212 5.22 11.75 0.73
23 28-Feb 2,579.40 2,588.90 2,496.00 2,532.50 2,531.79 -1.82 10,243.99 81,464 2.93 32,387 3.51 8.20 0.49
24 27-Feb 2,702.45 2,722.55 2,553.00 2,579.40 2,615.51 -4.55 10,433.70 59,202 2.13 21,577 2.34 5.64 0.33
25 25-Feb 2,625.05 2,750.00 2,625.05 2,702.45 2,671.77 2.18 10,931.44 65,819 2.37 11,158 1.21 2.98 0.17
26 24-Feb 2,719.00 2,719.00 2,623.05 2,644.85 2,667.40 -3.26 10,698.44 42,628 1.53 12,917 1.40 3.45 0.19
27 21-Feb 2,740.00 2,765.30 2,706.00 2,733.90 2,737.14 -0.05 11,058.65 85,389 3.07 18,737 2.03 5.13 0.28
28 20-Feb 2,706.00 2,750.80 2,670.35 2,735.15 2,707.21 1.04 11,063.71 55,525 2.00 18,781 2.03 5.08 0.28
29 19-Feb 2,702.45 2,730.00 2,673.95 2,707.05 2,707.10 0.17 10,950.04 32,230 1.16 8,311 0.90 2.25 0.13
30 18-Feb 2,660.05 2,727.00 2,590.10 2,702.45 2,645.85 1.43 10,931.44 85,460 3.07 17,141 1.86 4.54 0.26
31 17-Feb 2,600.05 2,695.00 2,552.00 2,664.25 2,623.60 2.51 10,776.92 82,731 2.98 25,172 2.73 6.60 0.38
32 14-Feb 2,642.00 2,653.70 2,555.30 2,599.10 2,596.44 -1.43 10,513.38 62,439 2.25 25,510 2.76 6.62 0.38
33 13-Feb 2,678.00 2,695.05 2,610.05 2,636.85 2,653.36 -0.48 10,666.08 87,216 3.14 18,485 2.00 4.90 0.28
34 12-Feb 2,752.25 2,768.15 2,630.00 2,649.50 2,663.56 -2.98 10,717.25 98,319 3.54 27,312 2.96 7.27 0.41
35 11-Feb 2,860.20 2,865.00 2,711.10 2,730.80 2,775.65 -4.52 11,046.11 53,841 1.94 17,732 1.92 4.92 0.27
36 10-Feb 2,889.00 2,924.90 2,842.55 2,860.20 2,890.47 -0.42 11,569.54 120,680 4.34 45,887 4.97 13.26 0.69
37 07-Feb 2,929.70 2,930.00 2,860.20 2,872.15 2,877.45 -1.98 11,617.87 63,992 2.30 22,163 2.40 6.38 0.33
38 06-Feb 2,971.50 2,989.95 2,912.55 2,930.30 2,938.40 -1.39 11,853.09 70,736 2.54 16,834 1.82 4.95 0.25
39 05-Feb 3,059.00 3,069.70 2,960.00 2,971.50 2,989.66 -2.86 12,019.74 72,859 2.62 24,461 2.65 7.31 0.37
40 04-Feb 3,022.00 3,098.00 3,012.80 3,059.00 3,057.17 1.79 12,373.00 138,638 4.99 70,697 7.66 21.61 1.07
41 03-Feb 2,917.00 3,059.60 2,898.10 3,005.25 3,004.26 2.82 12,156.26 325,296 11.70 176,781 19.15 53.11 2.66
42 01-Feb 2,857.15 2,957.70 2,857.15 2,922.70 2,910.59 2.31 11,822.35 53,623 1.93 5,231 0.57 1.52 0.08
43 31-Jan 2,904.00 2,925.00 2,850.00 2,856.65 2,875.06 -1.58 11,555.18 51,460 1.85 19,850 2.15 5.71 0.30
44 30-Jan 2,921.00 2,960.95 2,880.10 2,902.45 2,911.72 -1.00 11,740.44 117,954 4.24 51,915 5.62 15.12 0.78
45 29-Jan 2,840.00 2,965.00 2,830.00 2,931.75 2,883.87 3.12 11,858.96 132,845 4.78 57,533 6.23 16.59 0.87
46 28-Jan 2,885.90 2,900.75 2,776.10 2,843.10 2,848.14 -1.42 11,500.37 99,501 3.58 46,488 5.04 13.24 0.70
47 27-Jan 2,938.05 2,949.05 2,862.05 2,884.00 2,892.01 -2.23 11,665.00 53,261 1.92 14,728 1.60 4.26 0.22
48 24-Jan 2,970.00 2,978.65 2,895.10 2,949.90 2,933.37 -0.73 11,932.37 43,270 1.56 10,439 1.13 3.06 0.16
49 23-Jan 2,856.00 2,999.90 2,850.05 2,971.70 2,918.41 3.98 12,020.55 91,724 3.30 33,116 3.59 9.66 0.50
50 22-Jan 2,980.00 2,980.00 2,833.85 2,853.35 2,879.22 -3.74 11,541.83 89,548 3.22 25,487 2.76 7.34 0.38
51 21-Jan 3,050.00 3,050.00 2,935.10 2,960.05 2,981.05 -1.85 11,973.43 76,733 2.76 14,942 1.62 4.45 0.23
52 20-Jan 3,064.00 3,064.00 2,992.40 3,014.70 3,018.33 -0.33 12,194.49 67,320 2.42 10,455 1.13 3.16 0.16
53 17-Jan 3,047.60 3,048.00 2,973.05 3,024.55 3,013.85 -0.64 12,234.33 83,369 3.00 7,689 0.83 2.32 0.12
54 16-Jan 2,900.00 3,090.00 2,825.00 3,044.00 2,932.30 -0.41 12,313.00 855,582 30.77 191,475 20.74 56.15 2.88
55 15-Jan 3,043.00 3,078.90 3,016.00 3,056.45 3,053.20 0.41 12,363.37 59,944 2.16 14,123 1.53 4.31 0.21
56 14-Jan 3,060.05 3,091.25 3,016.05 3,043.85 3,047.39 -1.29 12,312.40 78,265 2.82 31,410 3.40 9.57 0.47
57 13-Jan 3,030.25 3,099.45 3,008.45 3,083.20 3,067.27 -0.03 12,471.57 233,706 8.41 139,509 15.11 42.79 2.10
58 10-Jan 3,100.00 3,123.70 3,061.30 3,084.20 3,091.27 -1.00 12,475.62 96,208 3.46 37,467 4.06 11.58 0.56
59 09-Jan 3,091.05 3,134.00 3,055.00 3,115.15 3,100.37 -0.16 12,600.81 69,467 2.50 28,900 3.13 8.96 0.44
60 08-Jan 3,157.70 3,158.95 3,085.85 3,120.05 3,113.34 -0.77 12,620.63 60,572 2.18 14,940 1.62 4.65 0.23
61 07-Jan 3,071.95 3,170.75 3,071.95 3,144.00 3,133.50 2.35 12,717.00 81,735 2.94 18,303 1.98 5.74 0.28
62 06-Jan 3,186.95 3,203.40 3,051.05 3,070.20 3,105.75 -3.75 12,418.99 116,955 4.21 46,329 5.02 14.39 0.70
63 03-Jan 3,185.00 3,238.45 3,137.30 3,185.25 3,184.34 -0.03 12,884.37 114,392 4.11 35,370 3.83 11.26 0.53
64 02-Jan 3,191.45 3,251.95 3,171.00 3,186.05 3,203.45 -0.38 12,887.60 146,342 5.26 69,144 7.49 22.15 1.04
65 01-Jan 3,232.35 3,251.05 3,181.95 3,198.05 3,218.87 -1.07 12,936.14 55,318 1.99 14,786 1.60 4.76 0.22
66 31-Dec 3,249.00 3,257.85 3,161.20 3,232.35 3,208.42 -0.09 13,074.89 136,389 4.91 40,200 4.36 12.90 0.61
67 30-Dec 3,253.45 3,271.70 3,208.00 3,235.20 3,238.10 -0.56 13,086.41 126,573 4.55 35,720 3.87 11.57 0.54

Similar Stocks: APOLLOTYRE    BALKRISIND    MRF    MODIRUBBER    TOLINS    TVSSRICHAK    CEATLTD    JKTYRE    ETML    VIAZ   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com