Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← CEATLTD

Ceat Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹3,471.20 · H ₹3,485.00 · L ₹3,375.50 · C ₹3,392.70
Open ₹3,480.00 High ₹3,485.00 Low ₹3,375.50 Close ₹3,379.90 ▼ -2.88% in the session
3,4853,4303,37609:1610:0013:0014:0015:0015:3009:16 · O 3,480 · H 3,485 · L 3,469 · C 3,48109:20 · O 3,481 · H 3,484 · L 3,474 · C 3,47609:25 · O 3,476 · H 3,479 · L 3,470 · C 3,47609:30 · O 3,476 · H 3,480 · L 3,472 · C 3,47309:35 · O 3,473 · H 3,473 · L 3,464 · C 3,46609:40 · O 3,467 · H 3,472 · L 3,465 · C 3,46609:45 · O 3,465 · H 3,467 · L 3,462 · C 3,46209:50 · O 3,460 · H 3,460 · L 3,452 · C 3,45309:55 · O 3,453 · H 3,453 · L 3,450 · C 3,45010:00 · O 3,450 · H 3,453 · L 3,424 · C 3,42510:05 · O 3,427 · H 3,427 · L 3,412 · C 3,41210:10 · O 3,415 · H 3,421 · L 3,414 · C 3,41610:15 · O 3,415 · H 3,418 · L 3,408 · C 3,41510:20 · O 3,418 · H 3,420 · L 3,413 · C 3,41310:25 · O 3,415 · H 3,415 · L 3,411 · C 3,41210:30 · O 3,415 · H 3,415 · L 3,409 · C 3,40910:35 · O 3,409 · H 3,411 · L 3,402 · C 3,40210:40 · O 3,404 · H 3,405 · L 3,402 · C 3,40310:45 · O 3,405 · H 3,408 · L 3,402 · C 3,40310:50 · O 3,403 · H 3,405 · L 3,403 · C 3,40510:55 · O 3,403 · H 3,405 · L 3,402 · C 3,40311:01 · O 3,404 · H 3,404 · L 3,403 · C 3,40311:05 · O 3,403 · H 3,404 · L 3,403 · C 3,40311:10 · O 3,404 · H 3,404 · L 3,398 · C 3,40011:15 · O 3,401 · H 3,402 · L 3,399 · C 3,40011:20 · O 3,402 · H 3,404 · L 3,401 · C 3,40411:25 · O 3,404 · H 3,407 · L 3,404 · C 3,40611:30 · O 3,406 · H 3,413 · L 3,406 · C 3,41311:35 · O 3,410 · H 3,410 · L 3,403 · C 3,40611:40 · O 3,406 · H 3,407 · L 3,404 · C 3,40611:45 · O 3,406 · H 3,408 · L 3,404 · C 3,40811:50 · O 3,408 · H 3,408 · L 3,403 · C 3,40511:55 · O 3,407 · H 3,407 · L 3,401 · C 3,40312:01 · O 3,403 · H 3,406 · L 3,401 · C 3,40312:05 · O 3,403 · H 3,404 · L 3,401 · C 3,40312:10 · O 3,404 · H 3,404 · L 3,404 · C 3,40412:15 · O 3,404 · H 3,404 · L 3,402 · C 3,40412:20 · O 3,405 · H 3,405 · L 3,393 · C 3,39812:25 · O 3,398 · H 3,398 · L 3,391 · C 3,39412:30 · O 3,394 · H 3,397 · L 3,393 · C 3,39612:35 · O 3,396 · H 3,398 · L 3,395 · C 3,39712:40 · O 3,397 · H 3,400 · L 3,397 · C 3,39712:45 · O 3,397 · H 3,402 · L 3,395 · C 3,39712:50 · O 3,395 · H 3,400 · L 3,395 · C 3,39912:55 · O 3,399 · H 3,400 · L 3,398 · C 3,39813:00 · O 3,398 · H 3,402 · L 3,398 · C 3,40013:06 · O 3,402 · H 3,402 · L 3,398 · C 3,39813:10 · O 3,399 · H 3,399 · L 3,395 · C 3,39613:16 · O 3,398 · H 3,399 · L 3,396 · C 3,39913:20 · O 3,399 · H 3,399 · L 3,394 · C 3,39613:25 · O 3,396 · H 3,396 · L 3,393 · C 3,39313:30 · O 3,393 · H 3,395 · L 3,393 · C 3,39313:35 · O 3,395 · H 3,395 · L 3,391 · C 3,39113:40 · O 3,394 · H 3,394 · L 3,390 · C 3,39013:45 · O 3,390 · H 3,392 · L 3,390 · C 3,39213:50 · O 3,392 · H 3,398 · L 3,392 · C 3,39513:55 · O 3,398 · H 3,399 · L 3,393 · C 3,39614:00 · O 3,398 · H 3,399 · L 3,395 · C 3,39814:05 · O 3,398 · H 3,398 · L 3,396 · C 3,39614:10 · O 3,395 · H 3,397 · L 3,393 · C 3,39714:15 · O 3,398 · H 3,398 · L 3,394 · C 3,39414:20 · O 3,396 · H 3,396 · L 3,393 · C 3,39314:25 · O 3,393 · H 3,393 · L 3,390 · C 3,39014:30 · O 3,390 · H 3,396 · L 3,390 · C 3,39214:35 · O 3,391 · H 3,392 · L 3,391 · C 3,39114:40 · O 3,392 · H 3,393 · L 3,389 · C 3,39014:45 · O 3,390 · H 3,393 · L 3,390 · C 3,39214:50 · O 3,390 · H 3,395 · L 3,390 · C 3,39414:55 · O 3,391 · H 3,406 · L 3,388 · C 3,40215:00 · O 3,400 · H 3,403 · L 3,397 · C 3,40115:05 · O 3,397 · H 3,405 · L 3,396 · C 3,40515:10 · O 3,406 · H 3,406 · L 3,385 · C 3,39015:15 · O 3,388 · H 3,388 · L 3,385 · C 3,38515:20 · O 3,386 · H 3,388 · L 3,378 · C 3,37815:25 · O 3,378 · H 3,385 · L 3,376 · C 3,38515:30 · O 3,380 · H 3,380 · L 3,380 · C 3,380
3,4853,4303,37609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 3,480 · H 3,485 · L 3,469 · C 3,47609:30 · O 3,476 · H 3,480 · L 3,464 · C 3,46609:45 · O 3,465 · H 3,467 · L 3,450 · C 3,45010:00 · O 3,450 · H 3,453 · L 3,412 · C 3,41610:15 · O 3,415 · H 3,420 · L 3,408 · C 3,41210:30 · O 3,415 · H 3,415 · L 3,402 · C 3,40310:45 · O 3,405 · H 3,408 · L 3,402 · C 3,40311:00 · O 3,404 · H 3,404 · L 3,398 · C 3,40011:15 · O 3,401 · H 3,407 · L 3,399 · C 3,40611:30 · O 3,406 · H 3,413 · L 3,403 · C 3,40611:45 · O 3,406 · H 3,408 · L 3,401 · C 3,40312:00 · O 3,403 · H 3,406 · L 3,401 · C 3,40412:15 · O 3,404 · H 3,405 · L 3,391 · C 3,39412:30 · O 3,394 · H 3,400 · L 3,393 · C 3,39712:45 · O 3,397 · H 3,402 · L 3,395 · C 3,39813:00 · O 3,398 · H 3,402 · L 3,395 · C 3,39613:15 · O 3,398 · H 3,399 · L 3,393 · C 3,39313:30 · O 3,393 · H 3,395 · L 3,390 · C 3,39013:45 · O 3,390 · H 3,399 · L 3,390 · C 3,39614:00 · O 3,398 · H 3,399 · L 3,393 · C 3,39714:15 · O 3,398 · H 3,398 · L 3,390 · C 3,39014:30 · O 3,390 · H 3,396 · L 3,389 · C 3,39014:45 · O 3,390 · H 3,406 · L 3,388 · C 3,40215:00 · O 3,400 · H 3,406 · L 3,385 · C 3,39015:15 · O 3,388 · H 3,388 · L 3,376 · C 3,38515:30 · O 3,380 · H 3,380 · L 3,380 · C 3,380

76 five-minute candles · 26 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:16 ₹3,480.00 ₹3,485.00 ₹3,468.80 ₹3,481.10 — 3,179
09:20 ₹3,481.10 ₹3,484.00 ₹3,474.10 ₹3,476.00 -0.15% 727
09:25 ₹3,475.50 ₹3,478.60 ₹3,470.40 ₹3,476.20 +0.01% 1,189
09:30 ₹3,476.20 ₹3,480.00 ₹3,472.10 ₹3,473.10 -0.09% 402
09:35 ₹3,473.00 ₹3,473.00 ₹3,463.70 ₹3,465.80 -0.21% 406
09:40 ₹3,466.90 ₹3,472.00 ₹3,464.70 ₹3,465.80 +0.00% 522
09:45 ₹3,464.70 ₹3,467.00 ₹3,461.90 ₹3,462.00 -0.11% 427
09:50 ₹3,459.60 ₹3,459.60 ₹3,451.50 ₹3,452.70 -0.27% 712
09:55 ₹3,452.50 ₹3,452.60 ₹3,450.00 ₹3,450.00 -0.08% 220
10:00 ₹3,450.00 ₹3,452.50 ₹3,423.50 ₹3,425.00 -0.72% 3,733
10:05 ₹3,426.70 ₹3,426.70 ₹3,411.60 ₹3,411.60 -0.39% 2,379
10:10 ₹3,415.20 ₹3,420.80 ₹3,413.80 ₹3,416.10 +0.13% 531
10:15 ₹3,415.00 ₹3,418.40 ₹3,408.00 ₹3,415.10 -0.03% 3,081
10:20 ₹3,417.90 ₹3,419.70 ₹3,413.00 ₹3,413.00 -0.06% 519
10:25 ₹3,415.40 ₹3,415.40 ₹3,411.00 ₹3,412.40 -0.02% 473
10:30 ₹3,415.20 ₹3,415.20 ₹3,409.10 ₹3,409.10 -0.10% 598
10:35 ₹3,409.00 ₹3,410.60 ₹3,402.00 ₹3,402.00 -0.21% 448
10:40 ₹3,404.40 ₹3,405.00 ₹3,402.10 ₹3,403.10 +0.03% 360
10:45 ₹3,405.00 ₹3,407.70 ₹3,402.30 ₹3,402.50 -0.02% 2,158
10:50 ₹3,403.00 ₹3,405.00 ₹3,403.00 ₹3,405.00 +0.07% 275
10:55 ₹3,403.30 ₹3,404.80 ₹3,402.00 ₹3,402.60 -0.07% 266
11:01 ₹3,404.00 ₹3,404.00 ₹3,402.50 ₹3,403.00 +0.01% 39
11:05 ₹3,403.00 ₹3,404.00 ₹3,402.60 ₹3,402.60 -0.01% 453
11:10 ₹3,404.00 ₹3,404.00 ₹3,398.40 ₹3,400.00 -0.08% 971
11:15 ₹3,400.80 ₹3,402.00 ₹3,398.60 ₹3,400.00 +0.00% 323
11:20 ₹3,401.90 ₹3,403.90 ₹3,400.70 ₹3,403.70 +0.11% 234
11:25 ₹3,403.70 ₹3,406.50 ₹3,403.70 ₹3,405.70 +0.06% 205
11:30 ₹3,405.70 ₹3,412.60 ₹3,405.70 ₹3,412.60 +0.20% 1,198
11:35 ₹3,410.00 ₹3,410.00 ₹3,403.40 ₹3,406.00 -0.19% 209
11:40 ₹3,406.00 ₹3,406.80 ₹3,404.00 ₹3,406.00 +0.00% 116
11:45 ₹3,406.00 ₹3,407.90 ₹3,404.20 ₹3,407.90 +0.06% 218
11:50 ₹3,407.80 ₹3,407.80 ₹3,403.00 ₹3,405.30 -0.08% 99
11:55 ₹3,406.70 ₹3,406.70 ₹3,401.00 ₹3,403.10 -0.06% 267
12:01 ₹3,403.00 ₹3,405.60 ₹3,401.40 ₹3,403.00 -0.00% 135
12:05 ₹3,403.00 ₹3,404.40 ₹3,401.00 ₹3,403.40 +0.01% 241
12:10 ₹3,403.50 ₹3,404.30 ₹3,403.50 ₹3,404.30 +0.03% 40
12:15 ₹3,403.50 ₹3,404.40 ₹3,402.00 ₹3,404.40 +0.00% 179
12:20 ₹3,404.90 ₹3,404.90 ₹3,392.50 ₹3,397.50 -0.20% 919
12:25 ₹3,398.10 ₹3,398.20 ₹3,391.10 ₹3,394.00 -0.10% 1,019
12:30 ₹3,394.00 ₹3,396.80 ₹3,392.60 ₹3,396.00 +0.06% 227
12:35 ₹3,396.00 ₹3,397.80 ₹3,395.20 ₹3,397.10 +0.03% 71
12:40 ₹3,397.20 ₹3,399.60 ₹3,396.90 ₹3,396.90 -0.01% 207
12:45 ₹3,397.00 ₹3,401.50 ₹3,395.40 ₹3,396.60 -0.01% 348
12:50 ₹3,395.40 ₹3,399.80 ₹3,395.40 ₹3,399.10 +0.07% 132
12:55 ₹3,399.00 ₹3,400.20 ₹3,397.50 ₹3,397.60 -0.04% 138
13:00 ₹3,397.70 ₹3,401.70 ₹3,397.60 ₹3,400.20 +0.08% 134
13:06 ₹3,401.70 ₹3,401.70 ₹3,397.60 ₹3,397.60 -0.08% 335
13:10 ₹3,398.60 ₹3,398.60 ₹3,395.40 ₹3,395.60 -0.06% 71
13:16 ₹3,397.90 ₹3,399.40 ₹3,396.00 ₹3,398.60 +0.09% 165
13:20 ₹3,398.80 ₹3,398.80 ₹3,393.60 ₹3,395.50 -0.09% 390
13:25 ₹3,395.50 ₹3,396.30 ₹3,393.00 ₹3,393.00 -0.07% 381
13:30 ₹3,393.00 ₹3,395.10 ₹3,393.00 ₹3,393.00 +0.00% 527
13:35 ₹3,394.70 ₹3,394.70 ₹3,391.10 ₹3,391.30 -0.05% 249
13:40 ₹3,393.60 ₹3,394.40 ₹3,390.00 ₹3,390.00 -0.04% 361
13:45 ₹3,390.00 ₹3,392.00 ₹3,390.00 ₹3,391.60 +0.05% 275
13:50 ₹3,391.60 ₹3,397.60 ₹3,391.50 ₹3,394.90 +0.10% 158
13:55 ₹3,397.60 ₹3,399.10 ₹3,392.80 ₹3,396.30 +0.04% 514
14:00 ₹3,397.90 ₹3,398.70 ₹3,395.40 ₹3,397.60 +0.04% 152
14:05 ₹3,397.60 ₹3,397.60 ₹3,395.50 ₹3,396.30 -0.04% 117
14:10 ₹3,394.80 ₹3,397.10 ₹3,393.40 ₹3,397.10 +0.02% 172
14:15 ₹3,397.60 ₹3,397.60 ₹3,394.00 ₹3,394.00 -0.09% 70
14:20 ₹3,395.70 ₹3,396.00 ₹3,393.00 ₹3,393.00 -0.03% 222
14:25 ₹3,393.00 ₹3,393.00 ₹3,390.10 ₹3,390.10 -0.09% 416
14:30 ₹3,390.10 ₹3,396.40 ₹3,390.00 ₹3,392.30 +0.06% 870
14:35 ₹3,390.50 ₹3,392.30 ₹3,390.50 ₹3,390.50 -0.05% 294
14:40 ₹3,392.20 ₹3,392.60 ₹3,389.10 ₹3,389.50 -0.03% 871
14:45 ₹3,389.50 ₹3,393.30 ₹3,389.50 ₹3,392.20 +0.08% 406
14:50 ₹3,390.00 ₹3,395.00 ₹3,390.00 ₹3,394.00 +0.05% 640
14:55 ₹3,390.60 ₹3,406.00 ₹3,388.00 ₹3,401.70 +0.23% 3,552
15:00 ₹3,400.10 ₹3,403.00 ₹3,396.60 ₹3,401.10 -0.02% 1,128
15:05 ₹3,397.10 ₹3,404.60 ₹3,396.40 ₹3,404.60 +0.10% 2,035
15:10 ₹3,405.60 ₹3,405.60 ₹3,385.00 ₹3,390.20 -0.42% 2,515
15:15 ₹3,387.80 ₹3,388.30 ₹3,385.00 ₹3,385.00 -0.15% 720
15:20 ₹3,386.00 ₹3,387.70 ₹3,378.00 ₹3,378.20 -0.20% 2,426
15:25 ₹3,378.20 ₹3,385.00 ₹3,375.50 ₹3,385.00 +0.20% 1,026
15:30 ₹3,379.90 ₹3,379.90 ₹3,379.90 ₹3,379.90 -0.15% 2