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.

28 Sep 2026

exchange daily bar: O ₹3,350.00 · H ₹3,352.20 · L ₹3,260.00 · C ₹3,274.70
Open ₹3,352.20 High ₹3,352.20 Low ₹3,260.00 Close ₹3,274.70 ▼ -2.31% in the session
3,3523,3063,26009:1510:0011:0012:0013:0014:0015:0015:5009:15 · O 3,352 · H 3,352 · L 3,321 · C 3,33009:20 · O 3,332 · H 3,338 · L 3,326 · C 3,32709:25 · O 3,331 · H 3,331 · L 3,320 · C 3,32409:30 · O 3,321 · H 3,324 · L 3,316 · C 3,31609:35 · O 3,320 · H 3,320 · L 3,310 · C 3,31409:40 · O 3,313 · H 3,315 · L 3,310 · C 3,31309:45 · O 3,315 · H 3,323 · L 3,314 · C 3,32309:50 · O 3,322 · H 3,325 · L 3,306 · C 3,30909:55 · O 3,301 · H 3,316 · L 3,301 · C 3,31310:00 · O 3,315 · H 3,322 · L 3,311 · C 3,32210:05 · O 3,325 · H 3,325 · L 3,316 · C 3,31610:10 · O 3,312 · H 3,317 · L 3,311 · C 3,31710:15 · O 3,314 · H 3,316 · L 3,312 · C 3,31410:20 · O 3,316 · H 3,317 · L 3,305 · C 3,30510:25 · O 3,305 · H 3,308 · L 3,302 · C 3,30410:30 · O 3,308 · H 3,320 · L 3,306 · C 3,31610:35 · O 3,316 · H 3,320 · L 3,316 · C 3,31910:40 · O 3,316 · H 3,318 · L 3,311 · C 3,31310:45 · O 3,315 · H 3,316 · L 3,306 · C 3,30610:50 · O 3,309 · H 3,309 · L 3,292 · C 3,29510:55 · O 3,292 · H 3,299 · L 3,292 · C 3,29611:00 · O 3,293 · H 3,296 · L 3,293 · C 3,29311:05 · O 3,295 · H 3,299 · L 3,292 · C 3,29311:10 · O 3,293 · H 3,295 · L 3,292 · C 3,29211:15 · O 3,292 · H 3,294 · L 3,286 · C 3,28911:20 · O 3,289 · H 3,290 · L 3,287 · C 3,29011:25 · O 3,287 · H 3,315 · L 3,287 · C 3,31211:30 · O 3,312 · H 3,316 · L 3,312 · C 3,31311:35 · O 3,312 · H 3,315 · L 3,310 · C 3,31111:40 · O 3,313 · H 3,314 · L 3,310 · C 3,31011:45 · O 3,310 · H 3,320 · L 3,310 · C 3,31311:50 · O 3,313 · H 3,314 · L 3,310 · C 3,31311:55 · O 3,311 · H 3,311 · L 3,308 · C 3,30912:00 · O 3,308 · H 3,317 · L 3,308 · C 3,31512:05 · O 3,315 · H 3,315 · L 3,308 · C 3,30812:10 · O 3,311 · H 3,312 · L 3,308 · C 3,31212:15 · O 3,308 · H 3,310 · L 3,301 · C 3,30112:20 · O 3,304 · H 3,304 · L 3,300 · C 3,30112:25 · O 3,301 · H 3,306 · L 3,301 · C 3,30612:30 · O 3,302 · H 3,306 · L 3,297 · C 3,30112:35 · O 3,301 · H 3,307 · L 3,301 · C 3,30212:40 · O 3,304 · H 3,311 · L 3,304 · C 3,30612:45 · O 3,306 · H 3,310 · L 3,306 · C 3,31012:50 · O 3,308 · H 3,312 · L 3,306 · C 3,30612:55 · O 3,306 · H 3,307 · L 3,305 · C 3,30513:00 · O 3,305 · H 3,307 · L 3,303 · C 3,30513:05 · O 3,303 · H 3,306 · L 3,303 · C 3,30613:10 · O 3,305 · H 3,308 · L 3,305 · C 3,30513:15 · O 3,305 · H 3,307 · L 3,305 · C 3,30513:20 · O 3,305 · H 3,308 · L 3,305 · C 3,30513:25 · O 3,306 · H 3,309 · L 3,306 · C 3,30713:30 · O 3,307 · H 3,309 · L 3,306 · C 3,30613:35 · O 3,306 · H 3,309 · L 3,306 · C 3,30613:40 · O 3,306 · H 3,309 · L 3,305 · C 3,30613:45 · O 3,306 · H 3,309 · L 3,303 · C 3,30413:50 · O 3,303 · H 3,306 · L 3,303 · C 3,30413:55 · O 3,303 · H 3,307 · L 3,303 · C 3,30614:00 · O 3,307 · H 3,307 · L 3,305 · C 3,30614:05 · O 3,306 · H 3,307 · L 3,304 · C 3,30514:10 · O 3,305 · H 3,308 · L 3,305 · C 3,30514:15 · O 3,305 · H 3,310 · L 3,305 · C 3,30514:20 · O 3,305 · H 3,308 · L 3,305 · C 3,30514:25 · O 3,305 · H 3,309 · L 3,305 · C 3,30514:30 · O 3,305 · H 3,306 · L 3,303 · C 3,30314:35 · O 3,303 · H 3,306 · L 3,303 · C 3,30414:40 · O 3,304 · H 3,308 · L 3,282 · C 3,28614:45 · O 3,287 · H 3,288 · L 3,285 · C 3,28614:50 · O 3,286 · H 3,290 · L 3,286 · C 3,28914:55 · O 3,287 · H 3,289 · L 3,285 · C 3,28515:00 · O 3,282 · H 3,283 · L 3,276 · C 3,27715:05 · O 3,276 · H 3,279 · L 3,274 · C 3,27615:10 · O 3,275 · H 3,280 · L 3,274 · C 3,28015:15 · O 3,282 · H 3,284 · L 3,280 · C 3,28315:20 · O 3,282 · H 3,283 · L 3,274 · C 3,27415:25 · O 3,274 · H 3,279 · L 3,260 · C 3,27915:50 · O 3,275 · H 3,275 · L 3,275 · C 3,275
3,3523,3063,26009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 3,352 · H 3,352 · L 3,320 · C 3,32409:30 · O 3,321 · H 3,324 · L 3,310 · C 3,31309:45 · O 3,315 · H 3,325 · L 3,301 · C 3,31310:00 · O 3,315 · H 3,325 · L 3,311 · C 3,31710:15 · O 3,314 · H 3,317 · L 3,302 · C 3,30410:30 · O 3,308 · H 3,320 · L 3,306 · C 3,31310:45 · O 3,315 · H 3,316 · L 3,292 · C 3,29611:00 · O 3,293 · H 3,299 · L 3,292 · C 3,29211:15 · O 3,292 · H 3,315 · L 3,286 · C 3,31211:30 · O 3,312 · H 3,316 · L 3,310 · C 3,31011:45 · O 3,310 · H 3,320 · L 3,308 · C 3,30912:00 · O 3,308 · H 3,317 · L 3,308 · C 3,31212:15 · O 3,308 · H 3,310 · L 3,300 · C 3,30612:30 · O 3,302 · H 3,311 · L 3,297 · C 3,30612:45 · O 3,306 · H 3,312 · L 3,305 · C 3,30513:00 · O 3,305 · H 3,308 · L 3,303 · C 3,30513:15 · O 3,305 · H 3,309 · L 3,305 · C 3,30713:30 · O 3,307 · H 3,309 · L 3,305 · C 3,30613:45 · O 3,306 · H 3,309 · L 3,303 · C 3,30614:00 · O 3,307 · H 3,308 · L 3,304 · C 3,30514:15 · O 3,305 · H 3,310 · L 3,305 · C 3,30514:30 · O 3,305 · H 3,308 · L 3,282 · C 3,28614:45 · O 3,287 · H 3,290 · L 3,285 · C 3,28515:00 · O 3,282 · H 3,283 · L 3,274 · C 3,28015:15 · O 3,282 · H 3,284 · L 3,260 · C 3,27915:45 · O 3,275 · H 3,275 · L 3,275 · C 3,275

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 ₹3,352.20 ₹3,352.20 ₹3,321.10 ₹3,330.30 — 1,133
09:20 ₹3,331.70 ₹3,337.80 ₹3,326.40 ₹3,326.90 -0.10% 427
09:25 ₹3,330.60 ₹3,330.60 ₹3,320.30 ₹3,323.50 -0.10% 459
09:30 ₹3,320.60 ₹3,324.00 ₹3,316.20 ₹3,316.20 -0.22% 364
09:35 ₹3,319.50 ₹3,319.50 ₹3,310.00 ₹3,314.10 -0.06% 404
09:40 ₹3,313.20 ₹3,315.30 ₹3,310.40 ₹3,313.10 -0.03% 195
09:45 ₹3,315.00 ₹3,322.80 ₹3,314.00 ₹3,322.70 +0.29% 328
09:50 ₹3,322.00 ₹3,325.10 ₹3,305.60 ₹3,308.60 -0.42% 6,408
09:55 ₹3,300.50 ₹3,315.90 ₹3,300.50 ₹3,313.20 +0.14% 2,284
10:00 ₹3,315.00 ₹3,321.90 ₹3,311.10 ₹3,321.90 +0.26% 8,669
10:05 ₹3,324.90 ₹3,324.90 ₹3,315.50 ₹3,315.50 -0.19% 316
10:10 ₹3,311.80 ₹3,317.40 ₹3,311.30 ₹3,317.40 +0.06% 164
10:15 ₹3,314.30 ₹3,316.30 ₹3,312.10 ₹3,313.50 -0.12% 151
10:20 ₹3,316.30 ₹3,317.20 ₹3,305.00 ₹3,305.00 -0.26% 723
10:25 ₹3,305.00 ₹3,308.40 ₹3,301.50 ₹3,304.20 -0.02% 353
10:30 ₹3,308.40 ₹3,319.80 ₹3,305.60 ₹3,316.30 +0.37% 304
10:35 ₹3,315.60 ₹3,319.50 ₹3,315.60 ₹3,318.60 +0.07% 39
10:40 ₹3,316.20 ₹3,318.00 ₹3,311.20 ₹3,312.50 -0.18% 1,265
10:45 ₹3,315.30 ₹3,315.80 ₹3,306.20 ₹3,306.40 -0.18% 307
10:50 ₹3,308.80 ₹3,309.00 ₹3,291.50 ₹3,294.70 -0.35% 4,885
10:55 ₹3,292.00 ₹3,298.60 ₹3,292.00 ₹3,296.40 +0.05% 655
11:00 ₹3,293.30 ₹3,296.10 ₹3,292.90 ₹3,293.20 -0.10% 263
11:05 ₹3,295.10 ₹3,298.50 ₹3,292.00 ₹3,292.80 -0.01% 698
11:10 ₹3,293.10 ₹3,295.00 ₹3,292.30 ₹3,292.30 -0.02% 73
11:15 ₹3,292.10 ₹3,293.50 ₹3,286.00 ₹3,288.60 -0.11% 670
11:20 ₹3,289.20 ₹3,290.00 ₹3,287.30 ₹3,290.00 +0.04% 95
11:25 ₹3,287.00 ₹3,315.30 ₹3,287.00 ₹3,311.50 +0.65% 6,188
11:30 ₹3,312.00 ₹3,315.70 ₹3,311.50 ₹3,312.80 +0.04% 165
11:35 ₹3,311.70 ₹3,315.00 ₹3,310.10 ₹3,311.20 -0.05% 272
11:40 ₹3,312.80 ₹3,314.40 ₹3,310.10 ₹3,310.10 -0.03% 87
11:45 ₹3,310.10 ₹3,319.80 ₹3,310.10 ₹3,313.00 +0.09% 182
11:50 ₹3,312.50 ₹3,313.50 ₹3,310.10 ₹3,312.60 -0.01% 58
11:55 ₹3,310.90 ₹3,311.30 ₹3,307.70 ₹3,308.70 -0.12% 152
12:00 ₹3,308.00 ₹3,316.50 ₹3,307.50 ₹3,314.80 +0.18% 541
12:05 ₹3,315.00 ₹3,315.00 ₹3,308.40 ₹3,308.40 -0.19% 109
12:10 ₹3,311.10 ₹3,311.50 ₹3,308.00 ₹3,311.50 +0.09% 62
12:15 ₹3,307.90 ₹3,309.90 ₹3,300.60 ₹3,301.00 -0.32% 141
12:20 ₹3,303.90 ₹3,303.90 ₹3,300.00 ₹3,301.20 +0.01% 448
12:25 ₹3,301.20 ₹3,305.90 ₹3,301.20 ₹3,305.90 +0.14% 198
12:30 ₹3,302.40 ₹3,305.50 ₹3,297.00 ₹3,300.90 -0.15% 583
12:35 ₹3,301.00 ₹3,307.10 ₹3,300.80 ₹3,302.40 +0.05% 583
12:40 ₹3,304.00 ₹3,310.50 ₹3,304.00 ₹3,306.30 +0.12% 280
12:45 ₹3,306.30 ₹3,310.00 ₹3,306.30 ₹3,309.50 +0.10% 69
12:50 ₹3,307.50 ₹3,311.60 ₹3,305.50 ₹3,305.50 -0.12% 113
12:55 ₹3,305.50 ₹3,306.70 ₹3,305.00 ₹3,305.00 -0.02% 56
13:00 ₹3,305.00 ₹3,306.50 ₹3,303.30 ₹3,305.00 +0.00% 384
13:05 ₹3,303.40 ₹3,306.20 ₹3,303.00 ₹3,306.20 +0.04% 718
13:10 ₹3,305.00 ₹3,307.70 ₹3,305.00 ₹3,305.20 -0.03% 80
13:15 ₹3,305.10 ₹3,307.10 ₹3,305.10 ₹3,305.10 -0.00% 24
13:20 ₹3,305.10 ₹3,308.20 ₹3,305.10 ₹3,305.40 +0.01% 149
13:25 ₹3,305.60 ₹3,309.40 ₹3,305.60 ₹3,306.60 +0.04% 96
13:30 ₹3,306.60 ₹3,308.70 ₹3,305.50 ₹3,306.20 -0.01% 93
13:35 ₹3,306.20 ₹3,309.10 ₹3,305.60 ₹3,305.80 -0.01% 121
13:40 ₹3,306.00 ₹3,308.70 ₹3,305.30 ₹3,305.60 -0.01% 101
13:45 ₹3,305.60 ₹3,308.80 ₹3,302.60 ₹3,304.00 -0.05% 1,654
13:50 ₹3,303.20 ₹3,306.20 ₹3,303.20 ₹3,303.50 -0.02% 51
13:55 ₹3,303.10 ₹3,307.30 ₹3,303.10 ₹3,305.50 +0.06% 87
14:00 ₹3,307.40 ₹3,307.40 ₹3,305.10 ₹3,306.00 +0.02% 39
14:05 ₹3,306.00 ₹3,307.10 ₹3,303.70 ₹3,305.00 -0.03% 602
14:10 ₹3,305.00 ₹3,308.10 ₹3,305.00 ₹3,305.00 +0.00% 62
14:15 ₹3,305.00 ₹3,310.00 ₹3,305.00 ₹3,305.00 +0.00% 725
14:20 ₹3,305.20 ₹3,308.00 ₹3,305.00 ₹3,305.00 +0.00% 78
14:25 ₹3,305.00 ₹3,308.60 ₹3,305.00 ₹3,305.00 +0.00% 176
14:30 ₹3,305.00 ₹3,305.60 ₹3,303.30 ₹3,303.30 -0.05% 1,343
14:35 ₹3,303.30 ₹3,305.50 ₹3,303.20 ₹3,304.20 +0.03% 3,099
14:40 ₹3,304.20 ₹3,308.00 ₹3,282.00 ₹3,285.90 -0.55% 4,219
14:45 ₹3,286.80 ₹3,288.00 ₹3,285.00 ₹3,285.60 -0.01% 401
14:50 ₹3,286.10 ₹3,290.10 ₹3,286.00 ₹3,288.80 +0.10% 498
14:55 ₹3,286.60 ₹3,288.90 ₹3,285.00 ₹3,285.10 -0.11% 412
15:00 ₹3,282.00 ₹3,282.90 ₹3,276.00 ₹3,276.70 -0.26% 1,473
15:05 ₹3,276.40 ₹3,279.10 ₹3,274.00 ₹3,275.50 -0.04% 1,164
15:10 ₹3,275.00 ₹3,279.80 ₹3,273.60 ₹3,279.80 +0.13% 984
15:15 ₹3,282.00 ₹3,284.20 ₹3,280.10 ₹3,283.20 +0.10% 193
15:20 ₹3,282.10 ₹3,282.50 ₹3,274.00 ₹3,274.40 -0.27% 653
15:25 ₹3,274.40 ₹3,279.00 ₹3,260.00 ₹3,279.00 +0.14% 3,865
15:50 ₹3,274.70 ₹3,274.70 ₹3,274.70 ₹3,274.70 -0.13% 2