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.

24 Sep 2026

exchange daily bar: O ₹3,408.90 · H ₹3,429.80 · L ₹3,335.00 · C ₹3,353.80
Open ₹3,408.90 High ₹3,429.80 Low ₹3,335.00 Close ₹3,355.00 ▼ -1.58% in the session
3,4303,3823,33509:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 3,409 · H 3,415 · L 3,385 · C 3,40509:20 · O 3,405 · H 3,419 · L 3,404 · C 3,41709:25 · O 3,416 · H 3,419 · L 3,412 · C 3,41209:30 · O 3,412 · H 3,430 · L 3,411 · C 3,41109:35 · O 3,411 · H 3,421 · L 3,411 · C 3,41609:40 · O 3,412 · H 3,413 · L 3,406 · C 3,41209:45 · O 3,412 · H 3,412 · L 3,406 · C 3,40609:50 · O 3,406 · H 3,411 · L 3,402 · C 3,40909:55 · O 3,408 · H 3,410 · L 3,404 · C 3,40410:00 · O 3,406 · H 3,406 · L 3,403 · C 3,40310:05 · O 3,404 · H 3,410 · L 3,404 · C 3,40910:10 · O 3,409 · H 3,409 · L 3,405 · C 3,40610:15 · O 3,406 · H 3,413 · L 3,404 · C 3,41010:20 · O 3,410 · H 3,412 · L 3,407 · C 3,40810:25 · O 3,408 · H 3,410 · L 3,405 · C 3,40510:30 · O 3,408 · H 3,413 · L 3,402 · C 3,41210:35 · O 3,411 · H 3,415 · L 3,411 · C 3,41110:40 · O 3,411 · H 3,412 · L 3,411 · C 3,41210:45 · O 3,412 · H 3,414 · L 3,411 · C 3,41110:50 · O 3,412 · H 3,412 · L 3,411 · C 3,41210:55 · O 3,412 · H 3,413 · L 3,410 · C 3,41311:00 · O 3,411 · H 3,414 · L 3,411 · C 3,41111:05 · O 3,411 · H 3,414 · L 3,411 · C 3,41111:10 · O 3,412 · H 3,412 · L 3,410 · C 3,41011:15 · O 3,410 · H 3,413 · L 3,409 · C 3,41111:20 · O 3,411 · H 3,411 · L 3,406 · C 3,40611:25 · O 3,407 · H 3,410 · L 3,405 · C 3,41011:30 · O 3,407 · H 3,409 · L 3,402 · C 3,40611:35 · O 3,402 · H 3,405 · L 3,402 · C 3,40511:40 · O 3,403 · H 3,407 · L 3,403 · C 3,40711:45 · O 3,407 · H 3,408 · L 3,403 · C 3,40411:50 · O 3,404 · H 3,407 · L 3,404 · C 3,40411:55 · O 3,404 · H 3,404 · L 3,396 · C 3,39712:00 · O 3,397 · H 3,400 · L 3,397 · C 3,39812:05 · O 3,401 · H 3,402 · L 3,394 · C 3,40012:10 · O 3,399 · H 3,399 · L 3,397 · C 3,39712:15 · O 3,399 · H 3,399 · L 3,397 · C 3,39912:20 · O 3,399 · H 3,399 · L 3,397 · C 3,39712:25 · O 3,399 · H 3,400 · L 3,397 · C 3,39912:30 · O 3,399 · H 3,399 · L 3,393 · C 3,39312:35 · O 3,393 · H 3,396 · L 3,393 · C 3,39412:40 · O 3,394 · H 3,399 · L 3,393 · C 3,39312:45 · O 3,393 · H 3,393 · L 3,392 · C 3,39212:50 · O 3,392 · H 3,396 · L 3,392 · C 3,39512:55 · O 3,393 · H 3,395 · L 3,391 · C 3,39113:00 · O 3,391 · H 3,394 · L 3,391 · C 3,39113:05 · O 3,391 · H 3,396 · L 3,391 · C 3,39413:10 · O 3,394 · H 3,396 · L 3,393 · C 3,39413:15 · O 3,394 · H 3,396 · L 3,393 · C 3,39413:20 · O 3,394 · H 3,394 · L 3,385 · C 3,38813:25 · O 3,386 · H 3,388 · L 3,381 · C 3,38513:30 · O 3,382 · H 3,386 · L 3,382 · C 3,38413:35 · O 3,384 · H 3,386 · L 3,382 · C 3,38213:40 · O 3,382 · H 3,383 · L 3,373 · C 3,37613:45 · O 3,375 · H 3,375 · L 3,366 · C 3,37013:50 · O 3,371 · H 3,371 · L 3,364 · C 3,36613:55 · O 3,364 · H 3,366 · L 3,360 · C 3,36214:00 · O 3,360 · H 3,367 · L 3,360 · C 3,36314:05 · O 3,363 · H 3,365 · L 3,361 · C 3,36114:10 · O 3,361 · H 3,364 · L 3,361 · C 3,36414:15 · O 3,366 · H 3,370 · L 3,366 · C 3,36714:20 · O 3,369 · H 3,369 · L 3,362 · C 3,36614:25 · O 3,364 · H 3,366 · L 3,363 · C 3,36314:30 · O 3,364 · H 3,366 · L 3,363 · C 3,36514:35 · O 3,365 · H 3,367 · L 3,363 · C 3,36514:40 · O 3,367 · H 3,368 · L 3,363 · C 3,36314:45 · O 3,363 · H 3,365 · L 3,355 · C 3,35714:50 · O 3,356 · H 3,366 · L 3,356 · C 3,35914:55 · O 3,362 · H 3,367 · L 3,362 · C 3,36515:00 · O 3,364 · H 3,367 · L 3,360 · C 3,36715:05 · O 3,366 · H 3,378 · L 3,364 · C 3,37015:10 · O 3,372 · H 3,372 · L 3,357 · C 3,36215:15 · O 3,362 · H 3,362 · L 3,349 · C 3,35715:20 · O 3,357 · H 3,360 · L 3,355 · C 3,35515:25 · O 3,359 · H 3,359 · L 3,335 · C 3,355
3,4303,3823,33509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,409 · H 3,419 · L 3,385 · C 3,41209:30 · O 3,412 · H 3,430 · L 3,406 · C 3,41209:45 · O 3,412 · H 3,412 · L 3,402 · C 3,40410:00 · O 3,406 · H 3,410 · L 3,403 · C 3,40610:15 · O 3,406 · H 3,413 · L 3,404 · C 3,40510:30 · O 3,408 · H 3,415 · L 3,402 · C 3,41210:45 · O 3,412 · H 3,414 · L 3,410 · C 3,41311:00 · O 3,411 · H 3,414 · L 3,410 · C 3,41011:15 · O 3,410 · H 3,413 · L 3,405 · C 3,41011:30 · O 3,407 · H 3,409 · L 3,402 · C 3,40711:45 · O 3,407 · H 3,408 · L 3,396 · C 3,39712:00 · O 3,397 · H 3,402 · L 3,394 · C 3,39712:15 · O 3,399 · H 3,400 · L 3,397 · C 3,39912:30 · O 3,399 · H 3,399 · L 3,393 · C 3,39312:45 · O 3,393 · H 3,396 · L 3,391 · C 3,39113:00 · O 3,391 · H 3,396 · L 3,391 · C 3,39413:15 · O 3,394 · H 3,396 · L 3,381 · C 3,38513:30 · O 3,382 · H 3,386 · L 3,373 · C 3,37613:45 · O 3,375 · H 3,375 · L 3,360 · C 3,36214:00 · O 3,360 · H 3,367 · L 3,360 · C 3,36414:15 · O 3,366 · H 3,370 · L 3,362 · C 3,36314:30 · O 3,364 · H 3,368 · L 3,363 · C 3,36314:45 · O 3,363 · H 3,367 · L 3,355 · C 3,36515:00 · O 3,364 · H 3,378 · L 3,357 · C 3,36215:15 · O 3,362 · H 3,362 · L 3,335 · C 3,355

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 ₹3,408.90 ₹3,414.90 ₹3,384.70 ₹3,405.20 — 2,173
09:20 ₹3,405.00 ₹3,419.00 ₹3,403.50 ₹3,416.90 +0.34% 510
09:25 ₹3,416.10 ₹3,418.90 ₹3,411.90 ₹3,411.90 -0.15% 171
09:30 ₹3,412.40 ₹3,429.80 ₹3,411.00 ₹3,411.00 -0.03% 1,139
09:35 ₹3,411.00 ₹3,421.10 ₹3,411.00 ₹3,416.20 +0.15% 431
09:40 ₹3,412.10 ₹3,412.50 ₹3,406.20 ₹3,411.50 -0.14% 667
09:45 ₹3,411.50 ₹3,411.50 ₹3,406.20 ₹3,406.20 -0.16% 98
09:50 ₹3,406.00 ₹3,410.90 ₹3,401.80 ₹3,408.50 +0.07% 398
09:55 ₹3,408.30 ₹3,409.70 ₹3,403.80 ₹3,403.90 -0.13% 205
10:00 ₹3,406.30 ₹3,406.30 ₹3,402.50 ₹3,403.20 -0.02% 103
10:05 ₹3,403.50 ₹3,410.00 ₹3,403.50 ₹3,408.50 +0.16% 144
10:10 ₹3,408.50 ₹3,408.60 ₹3,405.20 ₹3,405.80 -0.08% 43
10:15 ₹3,405.80 ₹3,412.80 ₹3,404.00 ₹3,410.10 +0.13% 335
10:20 ₹3,409.80 ₹3,412.20 ₹3,406.70 ₹3,407.70 -0.07% 168
10:25 ₹3,407.60 ₹3,409.90 ₹3,405.20 ₹3,405.20 -0.07% 112
10:30 ₹3,407.70 ₹3,413.10 ₹3,402.00 ₹3,411.50 +0.19% 1,317
10:35 ₹3,411.40 ₹3,414.70 ₹3,411.00 ₹3,411.20 -0.01% 114
10:40 ₹3,411.30 ₹3,411.50 ₹3,411.00 ₹3,411.50 +0.01% 58
10:45 ₹3,411.50 ₹3,414.00 ₹3,411.00 ₹3,411.10 -0.01% 21
10:50 ₹3,411.70 ₹3,412.20 ₹3,410.90 ₹3,412.00 +0.03% 50
10:55 ₹3,412.20 ₹3,412.60 ₹3,410.10 ₹3,412.60 +0.02% 108
11:00 ₹3,410.70 ₹3,413.90 ₹3,410.70 ₹3,411.10 -0.04% 29
11:05 ₹3,411.10 ₹3,414.30 ₹3,410.80 ₹3,411.30 +0.01% 181
11:10 ₹3,411.70 ₹3,411.70 ₹3,410.10 ₹3,410.20 -0.03% 31
11:15 ₹3,410.20 ₹3,412.80 ₹3,409.00 ₹3,411.10 +0.03% 120
11:20 ₹3,411.00 ₹3,411.00 ₹3,405.50 ₹3,405.50 -0.16% 131
11:25 ₹3,407.30 ₹3,409.80 ₹3,405.10 ₹3,409.80 +0.13% 29
11:30 ₹3,407.40 ₹3,409.00 ₹3,401.50 ₹3,405.60 -0.12% 160
11:35 ₹3,402.20 ₹3,405.30 ₹3,401.70 ₹3,405.30 -0.01% 470
11:40 ₹3,403.40 ₹3,407.00 ₹3,403.40 ₹3,407.00 +0.05% 42
11:45 ₹3,407.30 ₹3,407.90 ₹3,403.20 ₹3,404.20 -0.08% 181
11:50 ₹3,404.20 ₹3,407.40 ₹3,404.20 ₹3,404.40 +0.01% 25
11:55 ₹3,404.40 ₹3,404.40 ₹3,396.40 ₹3,397.00 -0.22% 330
12:00 ₹3,397.00 ₹3,400.10 ₹3,397.00 ₹3,398.20 +0.04% 941
12:05 ₹3,401.10 ₹3,401.70 ₹3,393.60 ₹3,400.40 +0.06% 489
12:10 ₹3,398.90 ₹3,399.10 ₹3,396.50 ₹3,397.00 -0.10% 118
12:15 ₹3,398.50 ₹3,399.10 ₹3,397.00 ₹3,399.10 +0.06% 40
12:20 ₹3,399.00 ₹3,399.00 ₹3,397.00 ₹3,397.00 -0.06% 18
12:25 ₹3,398.60 ₹3,400.00 ₹3,397.00 ₹3,398.80 +0.05% 112
12:30 ₹3,398.80 ₹3,398.80 ₹3,393.00 ₹3,393.10 -0.17% 120
12:35 ₹3,393.10 ₹3,396.40 ₹3,393.00 ₹3,393.90 +0.02% 156
12:40 ₹3,394.00 ₹3,399.00 ₹3,393.10 ₹3,393.10 -0.02% 318
12:45 ₹3,393.00 ₹3,393.20 ₹3,391.60 ₹3,391.60 -0.04% 100
12:50 ₹3,391.60 ₹3,395.90 ₹3,391.60 ₹3,394.50 +0.09% 325
12:55 ₹3,392.90 ₹3,394.90 ₹3,391.10 ₹3,391.10 -0.10% 80
13:00 ₹3,391.10 ₹3,393.80 ₹3,391.00 ₹3,391.20 +0.00% 27
13:05 ₹3,391.10 ₹3,396.40 ₹3,391.10 ₹3,393.80 +0.08% 89
13:10 ₹3,393.90 ₹3,395.90 ₹3,393.10 ₹3,394.00 +0.01% 44
13:15 ₹3,393.70 ₹3,395.90 ₹3,393.40 ₹3,393.50 -0.01% 22
13:20 ₹3,393.60 ₹3,393.60 ₹3,385.10 ₹3,388.40 -0.15% 266
13:25 ₹3,385.50 ₹3,388.30 ₹3,381.00 ₹3,384.90 -0.10% 825
13:30 ₹3,382.00 ₹3,386.30 ₹3,381.90 ₹3,383.60 -0.04% 117
13:35 ₹3,384.00 ₹3,385.80 ₹3,382.10 ₹3,382.10 -0.04% 64
13:40 ₹3,382.10 ₹3,383.40 ₹3,373.00 ₹3,376.20 -0.17% 750
13:45 ₹3,375.40 ₹3,375.40 ₹3,366.00 ₹3,369.50 -0.20% 1,086
13:50 ₹3,371.10 ₹3,371.10 ₹3,363.60 ₹3,365.70 -0.11% 773
13:55 ₹3,364.00 ₹3,365.90 ₹3,360.00 ₹3,361.60 -0.12% 818
14:00 ₹3,360.00 ₹3,366.70 ₹3,360.00 ₹3,363.00 +0.04% 425
14:05 ₹3,363.00 ₹3,364.50 ₹3,361.10 ₹3,361.10 -0.06% 129
14:10 ₹3,361.00 ₹3,364.10 ₹3,361.00 ₹3,364.10 +0.09% 141
14:15 ₹3,366.10 ₹3,369.80 ₹3,366.10 ₹3,367.10 +0.09% 185
14:20 ₹3,369.00 ₹3,369.00 ₹3,362.10 ₹3,365.70 -0.04% 404
14:25 ₹3,363.80 ₹3,366.00 ₹3,362.50 ₹3,362.50 -0.10% 139
14:30 ₹3,364.40 ₹3,366.00 ₹3,363.30 ₹3,365.10 +0.08% 192
14:35 ₹3,365.10 ₹3,367.10 ₹3,363.30 ₹3,365.00 -0.00% 177
14:40 ₹3,367.20 ₹3,368.30 ₹3,362.50 ₹3,362.50 -0.07% 384
14:45 ₹3,362.50 ₹3,364.50 ₹3,355.20 ₹3,356.50 -0.18% 1,104
14:50 ₹3,356.20 ₹3,365.60 ₹3,356.20 ₹3,358.90 +0.07% 2,347
14:55 ₹3,362.40 ₹3,367.20 ₹3,362.40 ₹3,364.50 +0.17% 463
15:00 ₹3,363.50 ₹3,367.20 ₹3,360.00 ₹3,367.20 +0.08% 659
15:05 ₹3,365.60 ₹3,377.60 ₹3,363.60 ₹3,370.00 +0.08% 726
15:10 ₹3,371.50 ₹3,372.40 ₹3,357.00 ₹3,361.50 -0.25% 1,076
15:15 ₹3,361.90 ₹3,361.90 ₹3,349.10 ₹3,357.10 -0.13% 1,104
15:20 ₹3,357.20 ₹3,360.00 ₹3,355.00 ₹3,355.00 -0.06% 244
15:25 ₹3,358.70 ₹3,358.70 ₹3,335.00 ₹3,355.00 +0.00% 4,011