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.

25 Sep 2026

exchange daily bar: O ₹3,369.20 · H ₹3,391.60 · L ₹3,334.00 · C ₹3,352.20
Open ₹3,370.10 High ₹3,391.60 Low ₹3,334.00 Close ₹3,361.70 ▼ -0.25% in the session
3,3923,3633,33409:1510:0011:0013:0014:0015:0015:3009:15 · O 3,370 · H 3,372 · L 3,354 · C 3,35909:20 · O 3,351 · H 3,355 · L 3,345 · C 3,34509:25 · O 3,345 · H 3,355 · L 3,340 · C 3,35509:30 · O 3,356 · H 3,365 · L 3,356 · C 3,36409:35 · O 3,361 · H 3,392 · L 3,360 · C 3,38909:40 · O 3,389 · H 3,389 · L 3,362 · C 3,36209:45 · O 3,362 · H 3,377 · L 3,362 · C 3,37409:50 · O 3,374 · H 3,375 · L 3,359 · C 3,35909:55 · O 3,374 · H 3,374 · L 3,369 · C 3,37210:00 · O 3,369 · H 3,374 · L 3,369 · C 3,37310:05 · O 3,370 · H 3,378 · L 3,370 · C 3,37810:10 · O 3,375 · H 3,379 · L 3,364 · C 3,36410:15 · O 3,360 · H 3,360 · L 3,355 · C 3,35710:20 · O 3,357 · H 3,357 · L 3,351 · C 3,35210:26 · O 3,352 · H 3,352 · L 3,348 · C 3,34810:31 · O 3,350 · H 3,350 · L 3,346 · C 3,34710:35 · O 3,346 · H 3,347 · L 3,342 · C 3,34510:40 · O 3,349 · H 3,349 · L 3,344 · C 3,34710:45 · O 3,345 · H 3,347 · L 3,341 · C 3,34310:50 · O 3,341 · H 3,343 · L 3,341 · C 3,34310:55 · O 3,340 · H 3,342 · L 3,334 · C 3,33411:00 · O 3,334 · H 3,345 · L 3,334 · C 3,34511:05 · O 3,344 · H 3,344 · L 3,341 · C 3,34311:12 · O 3,342 · H 3,344 · L 3,342 · C 3,34311:15 · O 3,344 · H 3,350 · L 3,343 · C 3,35011:20 · O 3,353 · H 3,353 · L 3,347 · C 3,34711:26 · O 3,349 · H 3,354 · L 3,349 · C 3,34911:30 · O 3,349 · H 3,360 · L 3,348 · C 3,36011:36 · O 3,360 · H 3,360 · L 3,356 · C 3,35711:42 · O 3,357 · H 3,360 · L 3,357 · C 3,35711:45 · O 3,358 · H 3,358 · L 3,356 · C 3,35711:52 · O 3,357 · H 3,360 · L 3,357 · C 3,36011:55 · O 3,357 · H 3,361 · L 3,357 · C 3,35812:01 · O 3,360 · H 3,361 · L 3,357 · C 3,36112:05 · O 3,359 · H 3,359 · L 3,357 · C 3,35712:10 · O 3,360 · H 3,362 · L 3,359 · C 3,35912:17 · O 3,357 · H 3,358 · L 3,357 · C 3,35812:21 · O 3,359 · H 3,361 · L 3,355 · C 3,35512:25 · O 3,354 · H 3,359 · L 3,354 · C 3,35712:30 · O 3,359 · H 3,359 · L 3,358 · C 3,35812:35 · O 3,357 · H 3,358 · L 3,354 · C 3,35512:41 · O 3,355 · H 3,362 · L 3,351 · C 3,36212:45 · O 3,358 · H 3,360 · L 3,350 · C 3,35212:50 · O 3,354 · H 3,356 · L 3,354 · C 3,35612:55 · O 3,356 · H 3,356 · L 3,344 · C 3,34613:00 · O 3,346 · H 3,346 · L 3,344 · C 3,34613:05 · O 3,346 · H 3,351 · L 3,346 · C 3,35013:10 · O 3,350 · H 3,352 · L 3,346 · C 3,34813:15 · O 3,347 · H 3,348 · L 3,344 · C 3,34713:20 · O 3,347 · H 3,347 · L 3,345 · C 3,34713:25 · O 3,347 · H 3,351 · L 3,347 · C 3,35113:30 · O 3,351 · H 3,351 · L 3,348 · C 3,35113:35 · O 3,351 · H 3,351 · L 3,346 · C 3,34713:40 · O 3,347 · H 3,347 · L 3,343 · C 3,34313:45 · O 3,342 · H 3,344 · L 3,338 · C 3,34013:50 · O 3,342 · H 3,342 · L 3,339 · C 3,34013:55 · O 3,340 · H 3,341 · L 3,339 · C 3,34114:00 · O 3,347 · H 3,356 · L 3,347 · C 3,35614:05 · O 3,356 · H 3,357 · L 3,350 · C 3,35214:10 · O 3,357 · H 3,360 · L 3,354 · C 3,35614:15 · O 3,358 · H 3,359 · L 3,356 · C 3,35814:20 · O 3,358 · H 3,358 · L 3,352 · C 3,35614:25 · O 3,359 · H 3,363 · L 3,359 · C 3,36114:30 · O 3,359 · H 3,359 · L 3,358 · C 3,35814:36 · O 3,361 · H 3,365 · L 3,360 · C 3,36414:40 · O 3,364 · H 3,364 · L 3,356 · C 3,35614:45 · O 3,358 · H 3,358 · L 3,353 · C 3,35514:50 · O 3,355 · H 3,355 · L 3,352 · C 3,35314:56 · O 3,355 · H 3,355 · L 3,350 · C 3,35115:00 · O 3,352 · H 3,356 · L 3,350 · C 3,35315:05 · O 3,355 · H 3,355 · L 3,339 · C 3,35315:10 · O 3,353 · H 3,365 · L 3,348 · C 3,35915:15 · O 3,356 · H 3,362 · L 3,356 · C 3,35815:20 · O 3,358 · H 3,359 · L 3,356 · C 3,35915:25 · O 3,359 · H 3,362 · L 3,334 · C 3,33915:30 · O 3,362 · H 3,362 · L 3,362 · C 3,362
3,3923,3633,33409:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 3,370 · H 3,372 · L 3,340 · C 3,35509:30 · O 3,356 · H 3,392 · L 3,356 · C 3,36209:45 · O 3,362 · H 3,377 · L 3,359 · C 3,37210:00 · O 3,369 · H 3,379 · L 3,364 · C 3,36410:15 · O 3,360 · H 3,360 · L 3,348 · C 3,34810:30 · O 3,350 · H 3,350 · L 3,342 · C 3,34710:45 · O 3,345 · H 3,347 · L 3,334 · C 3,33411:00 · O 3,334 · H 3,345 · L 3,334 · C 3,34311:15 · O 3,344 · H 3,354 · L 3,343 · C 3,34911:30 · O 3,349 · H 3,360 · L 3,348 · C 3,35711:45 · O 3,358 · H 3,361 · L 3,356 · C 3,35812:00 · O 3,360 · H 3,362 · L 3,357 · C 3,35912:15 · O 3,357 · H 3,361 · L 3,354 · C 3,35712:30 · O 3,359 · H 3,362 · L 3,351 · C 3,36212:45 · O 3,358 · H 3,360 · L 3,344 · C 3,34613:00 · O 3,346 · H 3,352 · L 3,344 · C 3,34813:15 · O 3,347 · H 3,351 · L 3,344 · C 3,35113:30 · O 3,351 · H 3,351 · L 3,343 · C 3,34313:45 · O 3,342 · H 3,344 · L 3,338 · C 3,34114:00 · O 3,347 · H 3,360 · L 3,347 · C 3,35614:15 · O 3,358 · H 3,363 · L 3,352 · C 3,36114:30 · O 3,359 · H 3,365 · L 3,356 · C 3,35614:45 · O 3,358 · H 3,358 · L 3,350 · C 3,35115:00 · O 3,352 · H 3,365 · L 3,339 · C 3,35915:15 · O 3,356 · H 3,362 · L 3,334 · C 3,33915:30 · O 3,362 · H 3,362 · L 3,362 · C 3,362

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
09:15 ₹3,370.10 ₹3,372.10 ₹3,354.00 ₹3,358.90 — 779
09:20 ₹3,351.00 ₹3,355.40 ₹3,345.00 ₹3,345.00 -0.41% 817
09:25 ₹3,345.30 ₹3,354.90 ₹3,340.10 ₹3,354.90 +0.30% 401
09:30 ₹3,356.20 ₹3,364.90 ₹3,356.20 ₹3,364.00 +0.27% 328
09:35 ₹3,361.30 ₹3,391.60 ₹3,359.50 ₹3,388.60 +0.73% 1,068
09:40 ₹3,388.50 ₹3,388.50 ₹3,362.20 ₹3,362.20 -0.78% 399
09:45 ₹3,362.30 ₹3,376.60 ₹3,362.30 ₹3,373.60 +0.34% 349
09:50 ₹3,373.60 ₹3,375.00 ₹3,358.60 ₹3,358.60 -0.44% 314
09:55 ₹3,373.60 ₹3,373.60 ₹3,369.00 ₹3,372.10 +0.40% 2,489
10:00 ₹3,369.10 ₹3,373.90 ₹3,369.10 ₹3,372.90 +0.02% 192
10:05 ₹3,370.30 ₹3,378.00 ₹3,370.30 ₹3,377.90 +0.15% 191
10:10 ₹3,375.20 ₹3,379.30 ₹3,364.20 ₹3,364.20 -0.41% 7,533
10:15 ₹3,360.30 ₹3,360.30 ₹3,355.00 ₹3,357.30 -0.21% 266
10:20 ₹3,357.30 ₹3,357.30 ₹3,351.00 ₹3,351.70 -0.17% 282
10:26 ₹3,351.60 ₹3,351.60 ₹3,348.10 ₹3,348.10 -0.11% 200
10:31 ₹3,349.70 ₹3,349.70 ₹3,346.00 ₹3,347.10 -0.03% 176
10:35 ₹3,346.20 ₹3,347.10 ₹3,341.90 ₹3,345.00 -0.06% 233
10:40 ₹3,349.10 ₹3,349.10 ₹3,344.40 ₹3,346.80 +0.05% 58
10:45 ₹3,345.00 ₹3,346.80 ₹3,341.00 ₹3,343.00 -0.11% 166
10:50 ₹3,341.10 ₹3,343.00 ₹3,341.00 ₹3,342.70 -0.01% 106
10:55 ₹3,340.00 ₹3,341.80 ₹3,334.00 ₹3,334.20 -0.25% 1,447
11:00 ₹3,334.30 ₹3,344.90 ₹3,334.30 ₹3,344.80 +0.32% 479
11:05 ₹3,344.00 ₹3,344.00 ₹3,341.00 ₹3,343.00 -0.05% 144
11:12 ₹3,341.60 ₹3,344.00 ₹3,341.60 ₹3,343.00 +0.00% 38
11:15 ₹3,344.00 ₹3,349.80 ₹3,343.00 ₹3,349.80 +0.20% 362
11:20 ₹3,352.70 ₹3,353.20 ₹3,347.40 ₹3,347.40 -0.07% 445
11:26 ₹3,349.00 ₹3,353.90 ₹3,349.00 ₹3,349.30 +0.06% 165
11:30 ₹3,348.50 ₹3,360.20 ₹3,348.00 ₹3,360.20 +0.33% 1,156
11:36 ₹3,359.70 ₹3,359.70 ₹3,356.30 ₹3,357.10 -0.09% 79
11:42 ₹3,357.10 ₹3,360.00 ₹3,356.90 ₹3,356.90 -0.01% 29
11:45 ₹3,358.00 ₹3,358.30 ₹3,356.20 ₹3,357.40 +0.01% 23
11:52 ₹3,357.00 ₹3,359.90 ₹3,357.00 ₹3,359.70 +0.07% 14
11:55 ₹3,357.10 ₹3,360.70 ₹3,357.10 ₹3,357.80 -0.06% 77
12:01 ₹3,360.00 ₹3,361.40 ₹3,357.10 ₹3,361.40 +0.11% 156
12:05 ₹3,359.30 ₹3,359.30 ₹3,357.10 ₹3,357.30 -0.12% 21
12:10 ₹3,359.60 ₹3,362.10 ₹3,359.10 ₹3,359.10 +0.05% 134
12:17 ₹3,357.20 ₹3,357.50 ₹3,357.10 ₹3,357.50 -0.05% 72
12:21 ₹3,359.10 ₹3,361.00 ₹3,354.60 ₹3,355.10 -0.07% 191
12:25 ₹3,354.00 ₹3,358.70 ₹3,354.00 ₹3,356.90 +0.05% 229
12:30 ₹3,358.80 ₹3,358.80 ₹3,358.00 ₹3,358.00 +0.03% 30
12:35 ₹3,356.50 ₹3,357.70 ₹3,354.30 ₹3,354.70 -0.10% 59
12:41 ₹3,354.90 ₹3,361.90 ₹3,350.60 ₹3,361.90 +0.21% 549
12:45 ₹3,358.00 ₹3,360.00 ₹3,349.70 ₹3,352.10 -0.29% 785
12:50 ₹3,353.50 ₹3,356.10 ₹3,353.50 ₹3,356.10 +0.12% 28
12:55 ₹3,356.10 ₹3,356.10 ₹3,344.00 ₹3,346.00 -0.30% 412
13:00 ₹3,346.00 ₹3,346.00 ₹3,344.10 ₹3,346.00 +0.00% 162
13:05 ₹3,346.00 ₹3,351.20 ₹3,346.00 ₹3,350.40 +0.13% 408
13:10 ₹3,350.40 ₹3,351.90 ₹3,345.50 ₹3,347.80 -0.08% 206
13:15 ₹3,347.30 ₹3,347.60 ₹3,344.20 ₹3,346.90 -0.03% 160
13:20 ₹3,346.90 ₹3,347.00 ₹3,345.10 ₹3,347.00 +0.00% 612
13:25 ₹3,347.00 ₹3,351.00 ₹3,346.80 ₹3,351.00 +0.12% 138
13:30 ₹3,351.00 ₹3,351.00 ₹3,348.40 ₹3,350.90 -0.00% 142
13:35 ₹3,350.90 ₹3,351.00 ₹3,346.40 ₹3,346.50 -0.13% 311
13:40 ₹3,347.10 ₹3,347.10 ₹3,342.70 ₹3,342.70 -0.11% 47
13:45 ₹3,342.00 ₹3,344.40 ₹3,337.80 ₹3,339.50 -0.10% 2,024
13:50 ₹3,341.80 ₹3,341.80 ₹3,339.30 ₹3,340.10 +0.02% 49
13:55 ₹3,340.00 ₹3,340.70 ₹3,339.00 ₹3,340.70 +0.02% 58
14:00 ₹3,347.20 ₹3,356.10 ₹3,347.20 ₹3,356.10 +0.46% 537
14:05 ₹3,356.00 ₹3,356.50 ₹3,350.40 ₹3,351.80 -0.13% 263
14:10 ₹3,357.00 ₹3,360.20 ₹3,354.00 ₹3,356.20 +0.13% 370
14:15 ₹3,357.90 ₹3,359.30 ₹3,356.00 ₹3,357.80 +0.05% 113
14:20 ₹3,357.80 ₹3,357.80 ₹3,352.00 ₹3,355.80 -0.06% 1,326
14:25 ₹3,358.80 ₹3,363.30 ₹3,358.70 ₹3,361.30 +0.16% 537
14:30 ₹3,359.00 ₹3,359.00 ₹3,357.90 ₹3,357.90 -0.10% 304
14:36 ₹3,361.00 ₹3,365.00 ₹3,359.60 ₹3,364.40 +0.19% 159
14:40 ₹3,364.10 ₹3,364.10 ₹3,355.80 ₹3,355.80 -0.26% 1,155
14:45 ₹3,358.10 ₹3,358.10 ₹3,353.30 ₹3,355.30 -0.01% 392
14:50 ₹3,355.00 ₹3,355.00 ₹3,352.10 ₹3,353.20 -0.06% 104
14:56 ₹3,354.80 ₹3,354.80 ₹3,350.40 ₹3,350.60 -0.08% 131
15:00 ₹3,352.00 ₹3,355.90 ₹3,349.70 ₹3,353.00 +0.07% 335
15:05 ₹3,355.00 ₹3,355.00 ₹3,339.10 ₹3,352.60 -0.01% 1,659
15:10 ₹3,352.80 ₹3,365.00 ₹3,348.00 ₹3,359.20 +0.20% 1,556
15:15 ₹3,355.70 ₹3,361.50 ₹3,355.70 ₹3,358.00 -0.04% 181
15:20 ₹3,358.00 ₹3,359.10 ₹3,355.90 ₹3,359.00 +0.03% 230
15:25 ₹3,359.10 ₹3,361.60 ₹3,334.00 ₹3,339.00 -0.60% 1,634
15:30 ₹3,361.70 ₹3,361.70 ₹3,361.70 ₹3,361.70 +0.68% 10