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.

22 Sep 2026

exchange daily bar: O ₹3,411.90 · H ₹3,422.00 · L ₹3,360.10 · C ₹3,401.40
Open ₹3,419.00 High ₹3,422.00 Low ₹3,360.10 Close ₹3,410.00 ▼ -0.26% in the session
3,4223,3913,36009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 3,419 · H 3,419 · L 3,394 · C 3,40809:20 · O 3,406 · H 3,409 · L 3,402 · C 3,40709:25 · O 3,407 · H 3,407 · L 3,400 · C 3,40409:30 · O 3,406 · H 3,413 · L 3,406 · C 3,40909:35 · O 3,409 · H 3,417 · L 3,406 · C 3,41409:40 · O 3,415 · H 3,417 · L 3,412 · C 3,41209:45 · O 3,413 · H 3,422 · L 3,408 · C 3,41309:50 · O 3,412 · H 3,412 · L 3,407 · C 3,40709:55 · O 3,405 · H 3,405 · L 3,384 · C 3,39210:00 · O 3,397 · H 3,408 · L 3,395 · C 3,40510:05 · O 3,406 · H 3,406 · L 3,398 · C 3,40310:10 · O 3,400 · H 3,405 · L 3,397 · C 3,39810:15 · O 3,399 · H 3,400 · L 3,391 · C 3,39610:20 · O 3,398 · H 3,399 · L 3,392 · C 3,39310:25 · O 3,392 · H 3,396 · L 3,392 · C 3,39410:30 · O 3,392 · H 3,394 · L 3,391 · C 3,39410:35 · O 3,394 · H 3,394 · L 3,386 · C 3,38610:40 · O 3,388 · H 3,388 · L 3,381 · C 3,38110:45 · O 3,381 · H 3,388 · L 3,375 · C 3,38310:50 · O 3,383 · H 3,384 · L 3,380 · C 3,38310:55 · O 3,383 · H 3,385 · L 3,381 · C 3,38211:00 · O 3,385 · H 3,389 · L 3,382 · C 3,38711:05 · O 3,387 · H 3,388 · L 3,384 · C 3,38411:10 · O 3,387 · H 3,387 · L 3,384 · C 3,38411:15 · O 3,384 · H 3,386 · L 3,383 · C 3,38311:20 · O 3,385 · H 3,385 · L 3,383 · C 3,38511:25 · O 3,385 · H 3,386 · L 3,385 · C 3,38511:30 · O 3,386 · H 3,386 · L 3,385 · C 3,38611:35 · O 3,385 · H 3,399 · L 3,385 · C 3,39611:40 · O 3,397 · H 3,405 · L 3,397 · C 3,40411:45 · O 3,405 · H 3,413 · L 3,389 · C 3,39111:50 · O 3,389 · H 3,390 · L 3,385 · C 3,38711:55 · O 3,387 · H 3,388 · L 3,385 · C 3,38612:00 · O 3,385 · H 3,386 · L 3,385 · C 3,38512:06 · O 3,386 · H 3,387 · L 3,385 · C 3,38712:10 · O 3,386 · H 3,388 · L 3,385 · C 3,38712:15 · O 3,387 · H 3,389 · L 3,375 · C 3,38912:20 · O 3,384 · H 3,384 · L 3,381 · C 3,38212:25 · O 3,380 · H 3,380 · L 3,376 · C 3,37812:30 · O 3,378 · H 3,379 · L 3,377 · C 3,37712:35 · O 3,378 · H 3,378 · L 3,377 · C 3,37812:41 · O 3,378 · H 3,379 · L 3,377 · C 3,37712:45 · O 3,377 · H 3,378 · L 3,371 · C 3,37212:50 · O 3,373 · H 3,374 · L 3,372 · C 3,37412:56 · O 3,371 · H 3,371 · L 3,369 · C 3,37013:00 · O 3,370 · H 3,370 · L 3,365 · C 3,36713:05 · O 3,367 · H 3,369 · L 3,367 · C 3,36713:10 · O 3,367 · H 3,368 · L 3,367 · C 3,36713:15 · O 3,368 · H 3,368 · L 3,367 · C 3,36713:20 · O 3,367 · H 3,368 · L 3,367 · C 3,36713:25 · O 3,367 · H 3,368 · L 3,367 · C 3,36713:30 · O 3,367 · H 3,368 · L 3,365 · C 3,36513:35 · O 3,367 · H 3,367 · L 3,365 · C 3,36513:40 · O 3,365 · H 3,370 · L 3,365 · C 3,36713:45 · O 3,367 · H 3,369 · L 3,365 · C 3,36513:50 · O 3,365 · H 3,367 · L 3,362 · C 3,36213:55 · O 3,362 · H 3,365 · L 3,362 · C 3,36414:00 · O 3,362 · H 3,365 · L 3,362 · C 3,36214:05 · O 3,362 · H 3,364 · L 3,362 · C 3,36214:10 · O 3,364 · H 3,371 · L 3,360 · C 3,37114:15 · O 3,375 · H 3,376 · L 3,370 · C 3,37314:20 · O 3,373 · H 3,409 · L 3,373 · C 3,40514:25 · O 3,403 · H 3,405 · L 3,400 · C 3,40214:30 · O 3,401 · H 3,409 · L 3,401 · C 3,40614:35 · O 3,404 · H 3,408 · L 3,402 · C 3,40214:40 · O 3,402 · H 3,408 · L 3,401 · C 3,40314:45 · O 3,403 · H 3,405 · L 3,401 · C 3,40414:50 · O 3,404 · H 3,404 · L 3,400 · C 3,40014:55 · O 3,402 · H 3,404 · L 3,400 · C 3,40015:00 · O 3,401 · H 3,405 · L 3,399 · C 3,40415:05 · O 3,402 · H 3,404 · L 3,400 · C 3,40115:10 · O 3,401 · H 3,403 · L 3,399 · C 3,40015:15 · O 3,400 · H 3,403 · L 3,400 · C 3,40015:20 · O 3,400 · H 3,403 · L 3,400 · C 3,40015:25 · O 3,400 · H 3,410 · L 3,400 · C 3,410
3,4223,3913,36009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,419 · H 3,419 · L 3,394 · C 3,40409:30 · O 3,406 · H 3,417 · L 3,406 · C 3,41209:45 · O 3,413 · H 3,422 · L 3,384 · C 3,39210:00 · O 3,397 · H 3,408 · L 3,395 · C 3,39810:15 · O 3,399 · H 3,400 · L 3,391 · C 3,39410:30 · O 3,392 · H 3,394 · L 3,381 · C 3,38110:45 · O 3,381 · H 3,388 · L 3,375 · C 3,38211:00 · O 3,385 · H 3,389 · L 3,382 · C 3,38411:15 · O 3,384 · H 3,386 · L 3,383 · C 3,38511:30 · O 3,386 · H 3,405 · L 3,385 · C 3,40411:45 · O 3,405 · H 3,413 · L 3,385 · C 3,38612:00 · O 3,385 · H 3,388 · L 3,385 · C 3,38712:15 · O 3,387 · H 3,389 · L 3,375 · C 3,37812:30 · O 3,378 · H 3,379 · L 3,377 · C 3,37712:45 · O 3,377 · H 3,378 · L 3,369 · C 3,37013:00 · O 3,370 · H 3,370 · L 3,365 · C 3,36713:15 · O 3,368 · H 3,368 · L 3,367 · C 3,36713:30 · O 3,367 · H 3,370 · L 3,365 · C 3,36713:45 · O 3,367 · H 3,369 · L 3,362 · C 3,36414:00 · O 3,362 · H 3,371 · L 3,360 · C 3,37114:15 · O 3,375 · H 3,409 · L 3,370 · C 3,40214:30 · O 3,401 · H 3,409 · L 3,401 · C 3,40314:45 · O 3,403 · H 3,405 · L 3,400 · C 3,40015:00 · O 3,401 · H 3,405 · L 3,399 · C 3,40015:15 · O 3,400 · H 3,410 · L 3,400 · C 3,410

75 five-minute candles · 25 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,419.00 ₹3,419.00 ₹3,393.50 ₹3,407.80 — 2,857
09:20 ₹3,405.80 ₹3,408.90 ₹3,401.80 ₹3,407.30 -0.01% 785
09:25 ₹3,407.20 ₹3,407.20 ₹3,400.00 ₹3,403.80 -0.10% 740
09:30 ₹3,406.40 ₹3,413.30 ₹3,406.40 ₹3,408.90 +0.15% 658
09:35 ₹3,408.70 ₹3,416.80 ₹3,405.80 ₹3,413.70 +0.14% 506
09:40 ₹3,414.70 ₹3,416.80 ₹3,412.10 ₹3,412.10 -0.05% 164
09:45 ₹3,412.50 ₹3,422.00 ₹3,407.50 ₹3,412.50 +0.01% 3,829
09:50 ₹3,412.10 ₹3,412.10 ₹3,406.70 ₹3,407.30 -0.15% 232
09:55 ₹3,404.80 ₹3,404.80 ₹3,383.70 ₹3,391.80 -0.45% 1,420
10:00 ₹3,397.00 ₹3,407.80 ₹3,394.90 ₹3,404.90 +0.39% 2,479
10:05 ₹3,405.90 ₹3,405.90 ₹3,398.20 ₹3,403.30 -0.05% 466
10:10 ₹3,400.30 ₹3,405.20 ₹3,397.30 ₹3,398.00 -0.16% 308
10:15 ₹3,399.20 ₹3,400.30 ₹3,391.30 ₹3,396.10 -0.06% 414
10:20 ₹3,397.60 ₹3,398.80 ₹3,392.00 ₹3,392.60 -0.10% 130
10:25 ₹3,392.30 ₹3,395.90 ₹3,392.10 ₹3,394.10 +0.04% 157
10:30 ₹3,392.20 ₹3,394.30 ₹3,391.10 ₹3,394.30 +0.01% 43
10:35 ₹3,394.20 ₹3,394.20 ₹3,385.50 ₹3,385.50 -0.26% 1,003
10:40 ₹3,388.10 ₹3,388.10 ₹3,381.00 ₹3,381.00 -0.13% 965
10:45 ₹3,381.00 ₹3,387.50 ₹3,375.10 ₹3,383.30 +0.07% 1,997
10:50 ₹3,383.30 ₹3,383.50 ₹3,379.80 ₹3,383.30 +0.00% 145
10:55 ₹3,383.40 ₹3,385.10 ₹3,380.70 ₹3,382.30 -0.03% 254
11:00 ₹3,385.00 ₹3,388.60 ₹3,382.30 ₹3,386.70 +0.13% 67
11:05 ₹3,386.70 ₹3,387.50 ₹3,384.00 ₹3,384.00 -0.08% 188
11:10 ₹3,387.00 ₹3,387.00 ₹3,384.00 ₹3,384.00 +0.00% 159
11:15 ₹3,384.00 ₹3,386.10 ₹3,383.00 ₹3,383.00 -0.03% 219
11:20 ₹3,384.80 ₹3,384.80 ₹3,383.00 ₹3,384.70 +0.05% 36
11:25 ₹3,384.70 ₹3,386.10 ₹3,384.70 ₹3,385.00 +0.01% 75
11:30 ₹3,386.00 ₹3,386.00 ₹3,385.00 ₹3,385.90 +0.03% 99
11:35 ₹3,385.00 ₹3,399.00 ₹3,385.00 ₹3,396.40 +0.31% 1,787
11:40 ₹3,397.20 ₹3,405.00 ₹3,397.20 ₹3,404.40 +0.24% 278
11:45 ₹3,404.90 ₹3,413.00 ₹3,388.90 ₹3,390.80 -0.40% 4,503
11:50 ₹3,388.90 ₹3,390.40 ₹3,385.00 ₹3,387.00 -0.11% 303
11:55 ₹3,387.00 ₹3,387.90 ₹3,384.60 ₹3,386.30 -0.02% 194
12:00 ₹3,384.70 ₹3,386.20 ₹3,384.70 ₹3,385.00 -0.04% 15
12:06 ₹3,386.20 ₹3,386.80 ₹3,385.00 ₹3,386.80 +0.05% 83
12:10 ₹3,385.50 ₹3,387.50 ₹3,385.00 ₹3,386.50 -0.01% 38
12:15 ₹3,386.50 ₹3,389.20 ₹3,375.00 ₹3,388.60 +0.06% 4,108
12:20 ₹3,384.40 ₹3,384.40 ₹3,381.30 ₹3,381.60 -0.21% 293
12:25 ₹3,380.00 ₹3,380.00 ₹3,376.20 ₹3,378.30 -0.10% 219
12:30 ₹3,378.30 ₹3,378.60 ₹3,376.50 ₹3,376.60 -0.05% 93
12:35 ₹3,377.90 ₹3,378.40 ₹3,376.60 ₹3,378.40 +0.05% 211
12:41 ₹3,378.40 ₹3,379.00 ₹3,377.20 ₹3,377.20 -0.04% 114
12:45 ₹3,377.20 ₹3,378.10 ₹3,371.00 ₹3,371.90 -0.16% 1,340
12:50 ₹3,372.70 ₹3,374.40 ₹3,372.30 ₹3,374.40 +0.07% 8
12:56 ₹3,370.60 ₹3,370.60 ₹3,369.00 ₹3,370.00 -0.13% 347
13:00 ₹3,370.00 ₹3,370.00 ₹3,365.00 ₹3,366.60 -0.10% 1,027
13:05 ₹3,366.60 ₹3,369.10 ₹3,366.60 ₹3,367.00 +0.01% 24
13:10 ₹3,367.10 ₹3,368.40 ₹3,366.80 ₹3,366.80 -0.01% 38
13:15 ₹3,368.00 ₹3,368.40 ₹3,366.80 ₹3,367.00 +0.01% 136
13:20 ₹3,367.10 ₹3,368.00 ₹3,367.10 ₹3,367.20 +0.01% 149
13:25 ₹3,367.20 ₹3,368.00 ₹3,367.10 ₹3,367.20 +0.00% 159
13:30 ₹3,367.20 ₹3,368.00 ₹3,365.00 ₹3,365.00 -0.07% 214
13:35 ₹3,366.60 ₹3,366.60 ₹3,365.00 ₹3,365.20 +0.01% 49
13:40 ₹3,365.20 ₹3,369.90 ₹3,365.00 ₹3,366.90 +0.05% 207
13:45 ₹3,366.80 ₹3,368.90 ₹3,365.00 ₹3,365.20 -0.05% 26
13:50 ₹3,365.20 ₹3,367.00 ₹3,362.00 ₹3,362.00 -0.10% 450
13:55 ₹3,362.00 ₹3,364.70 ₹3,362.00 ₹3,364.10 +0.06% 70
14:00 ₹3,362.20 ₹3,365.10 ₹3,362.10 ₹3,362.20 -0.06% 117
14:05 ₹3,362.20 ₹3,364.40 ₹3,362.00 ₹3,362.00 -0.01% 184
14:10 ₹3,363.80 ₹3,370.80 ₹3,360.10 ₹3,370.80 +0.26% 1,346
14:15 ₹3,374.90 ₹3,376.20 ₹3,369.70 ₹3,372.80 +0.06% 1,561
14:20 ₹3,372.80 ₹3,408.80 ₹3,372.80 ₹3,404.90 +0.95% 6,192
14:25 ₹3,402.80 ₹3,405.00 ₹3,400.10 ₹3,402.30 -0.08% 439
14:30 ₹3,400.70 ₹3,408.90 ₹3,400.70 ₹3,406.10 +0.11% 916
14:35 ₹3,404.00 ₹3,408.00 ₹3,402.00 ₹3,402.00 -0.12% 651
14:40 ₹3,402.00 ₹3,408.00 ₹3,401.30 ₹3,403.00 +0.03% 1,116
14:45 ₹3,403.00 ₹3,405.20 ₹3,400.70 ₹3,404.40 +0.04% 89
14:50 ₹3,404.40 ₹3,404.40 ₹3,400.00 ₹3,400.10 -0.13% 2,590
14:55 ₹3,401.60 ₹3,404.00 ₹3,400.00 ₹3,400.00 -0.00% 892
15:00 ₹3,400.50 ₹3,404.90 ₹3,399.40 ₹3,403.70 +0.11% 872
15:05 ₹3,402.30 ₹3,404.00 ₹3,400.00 ₹3,400.80 -0.09% 1,194
15:10 ₹3,400.50 ₹3,402.70 ₹3,399.00 ₹3,400.00 -0.02% 1,203
15:15 ₹3,400.00 ₹3,402.50 ₹3,400.00 ₹3,400.00 +0.00% 559
15:20 ₹3,400.00 ₹3,402.80 ₹3,400.00 ₹3,400.00 +0.00% 736
15:25 ₹3,400.00 ₹3,410.00 ₹3,400.00 ₹3,410.00 +0.29% 1,500