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.

29 Sep 2026

exchange daily bar: O ₹3,275.10 · H ₹3,282.60 · L ₹3,215.90 · C ₹3,240.00
Open ₹3,276.40 High ₹3,282.60 Low ₹3,215.90 Close ₹3,240.00 ▼ -1.11% in the session
3,2833,2493,21609:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 3,276 · H 3,283 · L 3,243 · C 3,24509:20 · O 3,248 · H 3,250 · L 3,235 · C 3,24609:25 · O 3,243 · H 3,246 · L 3,230 · C 3,23309:30 · O 3,233 · H 3,237 · L 3,230 · C 3,23209:35 · O 3,230 · H 3,230 · L 3,216 · C 3,22509:40 · O 3,221 · H 3,232 · L 3,221 · C 3,22809:45 · O 3,228 · H 3,237 · L 3,228 · C 3,23709:50 · O 3,233 · H 3,237 · L 3,230 · C 3,23009:55 · O 3,233 · H 3,235 · L 3,232 · C 3,23410:00 · O 3,232 · H 3,233 · L 3,220 · C 3,22010:05 · O 3,224 · H 3,225 · L 3,220 · C 3,22010:10 · O 3,220 · H 3,226 · L 3,220 · C 3,22510:15 · O 3,225 · H 3,225 · L 3,220 · C 3,22310:20 · O 3,223 · H 3,225 · L 3,221 · C 3,22210:25 · O 3,224 · H 3,225 · L 3,222 · C 3,22510:30 · O 3,225 · H 3,226 · L 3,216 · C 3,22110:35 · O 3,221 · H 3,224 · L 3,221 · C 3,22310:40 · O 3,224 · H 3,224 · L 3,223 · C 3,22310:45 · O 3,224 · H 3,227 · L 3,223 · C 3,22410:50 · O 3,227 · H 3,233 · L 3,225 · C 3,23110:55 · O 3,228 · H 3,235 · L 3,228 · C 3,23211:00 · O 3,232 · H 3,236 · L 3,231 · C 3,23111:05 · O 3,234 · H 3,235 · L 3,232 · C 3,23311:10 · O 3,232 · H 3,240 · L 3,232 · C 3,24011:15 · O 3,237 · H 3,242 · L 3,235 · C 3,24111:20 · O 3,243 · H 3,247 · L 3,240 · C 3,24311:25 · O 3,243 · H 3,245 · L 3,241 · C 3,24411:30 · O 3,243 · H 3,252 · L 3,242 · C 3,25011:35 · O 3,248 · H 3,255 · L 3,248 · C 3,25311:40 · O 3,255 · H 3,255 · L 3,252 · C 3,25211:45 · O 3,254 · H 3,254 · L 3,246 · C 3,24711:50 · O 3,250 · H 3,253 · L 3,248 · C 3,25011:55 · O 3,251 · H 3,252 · L 3,250 · C 3,25212:00 · O 3,251 · H 3,254 · L 3,251 · C 3,25212:05 · O 3,254 · H 3,254 · L 3,252 · C 3,25212:10 · O 3,251 · H 3,252 · L 3,250 · C 3,25012:16 · O 3,250 · H 3,253 · L 3,249 · C 3,25112:20 · O 3,249 · H 3,251 · L 3,245 · C 3,24712:25 · O 3,243 · H 3,244 · L 3,241 · C 3,24112:30 · O 3,241 · H 3,241 · L 3,231 · C 3,23112:35 · O 3,234 · H 3,252 · L 3,231 · C 3,25112:40 · O 3,247 · H 3,250 · L 3,238 · C 3,23812:45 · O 3,236 · H 3,239 · L 3,234 · C 3,23612:50 · O 3,238 · H 3,238 · L 3,235 · C 3,23712:55 · O 3,235 · H 3,239 · L 3,233 · C 3,23613:00 · O 3,239 · H 3,240 · L 3,236 · C 3,23913:05 · O 3,236 · H 3,236 · L 3,230 · C 3,23313:10 · O 3,233 · H 3,237 · L 3,231 · C 3,23313:15 · O 3,233 · H 3,236 · L 3,233 · C 3,23413:20 · O 3,234 · H 3,241 · L 3,234 · C 3,23713:25 · O 3,236 · H 3,238 · L 3,235 · C 3,23713:30 · O 3,234 · H 3,237 · L 3,233 · C 3,23313:35 · O 3,232 · H 3,234 · L 3,232 · C 3,23413:40 · O 3,232 · H 3,235 · L 3,231 · C 3,23113:45 · O 3,231 · H 3,236 · L 3,231 · C 3,23413:50 · O 3,236 · H 3,236 · L 3,232 · C 3,23613:55 · O 3,235 · H 3,236 · L 3,235 · C 3,23514:00 · O 3,237 · H 3,237 · L 3,232 · C 3,23414:05 · O 3,234 · H 3,236 · L 3,233 · C 3,23514:10 · O 3,233 · H 3,235 · L 3,233 · C 3,23314:15 · O 3,233 · H 3,240 · L 3,233 · C 3,23814:20 · O 3,237 · H 3,240 · L 3,235 · C 3,23714:25 · O 3,237 · H 3,241 · L 3,237 · C 3,24014:30 · O 3,237 · H 3,241 · L 3,237 · C 3,24114:35 · O 3,239 · H 3,241 · L 3,239 · C 3,23914:40 · O 3,240 · H 3,246 · L 3,239 · C 3,24414:45 · O 3,240 · H 3,243 · L 3,240 · C 3,24014:50 · O 3,240 · H 3,244 · L 3,240 · C 3,24214:55 · O 3,242 · H 3,247 · L 3,242 · C 3,24515:00 · O 3,243 · H 3,245 · L 3,235 · C 3,24415:05 · O 3,244 · H 3,246 · L 3,244 · C 3,24515:10 · O 3,244 · H 3,249 · L 3,244 · C 3,24515:15 · O 3,245 · H 3,245 · L 3,235 · C 3,23515:20 · O 3,235 · H 3,235 · L 3,225 · C 3,22615:25 · O 3,225 · H 3,238 · L 3,224 · C 3,23615:50 · O 3,240 · H 3,240 · L 3,240 · C 3,24015:55 · O 3,240 · H 3,240 · L 3,240 · C 3,240
3,2833,2493,21609:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 3,276 · H 3,283 · L 3,230 · C 3,23309:30 · O 3,233 · H 3,237 · L 3,216 · C 3,22809:45 · O 3,228 · H 3,237 · L 3,228 · C 3,23410:00 · O 3,232 · H 3,233 · L 3,220 · C 3,22510:15 · O 3,225 · H 3,225 · L 3,220 · C 3,22510:30 · O 3,225 · H 3,226 · L 3,216 · C 3,22310:45 · O 3,224 · H 3,235 · L 3,223 · C 3,23211:00 · O 3,232 · H 3,240 · L 3,231 · C 3,24011:15 · O 3,237 · H 3,247 · L 3,235 · C 3,24411:30 · O 3,243 · H 3,255 · L 3,242 · C 3,25211:45 · O 3,254 · H 3,254 · L 3,246 · C 3,25212:00 · O 3,251 · H 3,254 · L 3,250 · C 3,25012:15 · O 3,250 · H 3,253 · L 3,241 · C 3,24112:30 · O 3,241 · H 3,252 · L 3,231 · C 3,23812:45 · O 3,236 · H 3,239 · L 3,233 · C 3,23613:00 · O 3,239 · H 3,240 · L 3,230 · C 3,23313:15 · O 3,233 · H 3,241 · L 3,233 · C 3,23713:30 · O 3,234 · H 3,237 · L 3,231 · C 3,23113:45 · O 3,231 · H 3,236 · L 3,231 · C 3,23514:00 · O 3,237 · H 3,237 · L 3,232 · C 3,23314:15 · O 3,233 · H 3,241 · L 3,233 · C 3,24014:30 · O 3,237 · H 3,246 · L 3,237 · C 3,24414:45 · O 3,240 · H 3,247 · L 3,240 · C 3,24515:00 · O 3,243 · H 3,249 · L 3,235 · C 3,24515:15 · O 3,245 · H 3,245 · L 3,224 · C 3,23615:45 · O 3,240 · H 3,240 · L 3,240 · C 3,240

77 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

77 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,276.40 ₹3,282.60 ₹3,242.80 ₹3,245.20 — 4,899
09:20 ₹3,248.20 ₹3,249.60 ₹3,235.00 ₹3,245.70 +0.02% 1,937
09:25 ₹3,243.10 ₹3,245.70 ₹3,230.00 ₹3,232.60 -0.40% 2,210
09:30 ₹3,232.50 ₹3,236.60 ₹3,230.00 ₹3,231.90 -0.02% 1,020
09:35 ₹3,230.00 ₹3,230.00 ₹3,215.90 ₹3,224.80 -0.22% 2,587
09:40 ₹3,220.80 ₹3,232.40 ₹3,220.80 ₹3,227.80 +0.09% 674
09:45 ₹3,227.60 ₹3,236.70 ₹3,227.60 ₹3,236.70 +0.28% 848
09:50 ₹3,233.20 ₹3,236.70 ₹3,230.00 ₹3,230.00 -0.21% 254
09:55 ₹3,232.80 ₹3,235.40 ₹3,232.00 ₹3,233.70 +0.11% 68
10:00 ₹3,232.00 ₹3,233.20 ₹3,220.20 ₹3,220.20 -0.42% 692
10:05 ₹3,223.80 ₹3,225.00 ₹3,220.20 ₹3,220.30 +0.00% 865
10:10 ₹3,220.30 ₹3,225.60 ₹3,220.30 ₹3,225.40 +0.16% 557
10:15 ₹3,225.40 ₹3,225.40 ₹3,220.40 ₹3,222.50 -0.09% 718
10:20 ₹3,222.50 ₹3,224.60 ₹3,220.50 ₹3,222.10 -0.01% 340
10:25 ₹3,224.30 ₹3,225.00 ₹3,222.00 ₹3,224.60 +0.08% 183
10:30 ₹3,224.80 ₹3,226.10 ₹3,216.40 ₹3,220.80 -0.12% 785
10:35 ₹3,220.90 ₹3,224.30 ₹3,220.90 ₹3,222.90 +0.07% 115
10:40 ₹3,224.20 ₹3,224.30 ₹3,222.90 ₹3,223.00 +0.00% 99
10:45 ₹3,224.30 ₹3,227.00 ₹3,222.90 ₹3,223.60 +0.02% 152
10:50 ₹3,226.50 ₹3,233.10 ₹3,225.00 ₹3,230.80 +0.22% 298
10:55 ₹3,227.50 ₹3,235.00 ₹3,227.50 ₹3,231.80 +0.03% 137
11:00 ₹3,232.20 ₹3,236.30 ₹3,231.10 ₹3,231.10 -0.02% 113
11:05 ₹3,234.00 ₹3,235.20 ₹3,232.00 ₹3,232.50 +0.04% 121
11:10 ₹3,232.40 ₹3,240.00 ₹3,232.40 ₹3,240.00 +0.23% 156
11:15 ₹3,236.70 ₹3,241.90 ₹3,235.40 ₹3,241.40 +0.04% 417
11:20 ₹3,243.30 ₹3,246.50 ₹3,240.10 ₹3,243.00 +0.05% 453
11:25 ₹3,243.00 ₹3,245.00 ₹3,240.80 ₹3,244.20 +0.04% 301
11:30 ₹3,242.70 ₹3,251.60 ₹3,241.90 ₹3,250.00 +0.18% 431
11:35 ₹3,248.00 ₹3,255.00 ₹3,248.00 ₹3,252.50 +0.08% 898
11:40 ₹3,254.60 ₹3,255.00 ₹3,252.20 ₹3,252.30 -0.01% 364
11:45 ₹3,254.00 ₹3,254.00 ₹3,245.50 ₹3,247.30 -0.15% 941
11:50 ₹3,249.90 ₹3,252.50 ₹3,247.60 ₹3,249.50 +0.07% 167
11:55 ₹3,250.70 ₹3,251.80 ₹3,250.00 ₹3,251.80 +0.07% 72
12:00 ₹3,250.90 ₹3,254.00 ₹3,250.90 ₹3,251.80 +0.00% 136
12:05 ₹3,253.60 ₹3,253.70 ₹3,251.80 ₹3,251.80 +0.00% 200
12:10 ₹3,251.00 ₹3,252.00 ₹3,249.50 ₹3,249.50 -0.07% 215
12:16 ₹3,249.50 ₹3,252.80 ₹3,249.00 ₹3,251.20 +0.05% 108
12:20 ₹3,249.40 ₹3,251.40 ₹3,244.80 ₹3,246.50 -0.14% 307
12:25 ₹3,242.80 ₹3,244.10 ₹3,240.50 ₹3,240.50 -0.18% 98
12:30 ₹3,240.50 ₹3,240.50 ₹3,231.00 ₹3,231.00 -0.29% 612
12:35 ₹3,233.50 ₹3,251.50 ₹3,231.20 ₹3,251.40 +0.63% 575
12:40 ₹3,247.00 ₹3,249.90 ₹3,237.90 ₹3,237.90 -0.42% 346
12:45 ₹3,235.80 ₹3,239.10 ₹3,233.90 ₹3,236.40 -0.05% 193
12:50 ₹3,237.90 ₹3,237.90 ₹3,234.90 ₹3,236.80 +0.01% 5
12:55 ₹3,234.90 ₹3,238.80 ₹3,232.70 ₹3,235.50 -0.04% 161
13:00 ₹3,238.80 ₹3,239.60 ₹3,235.80 ₹3,238.60 +0.10% 131
13:05 ₹3,236.20 ₹3,236.20 ₹3,230.00 ₹3,233.10 -0.17% 551
13:10 ₹3,232.60 ₹3,236.70 ₹3,231.00 ₹3,233.00 -0.00% 492
13:15 ₹3,233.30 ₹3,236.10 ₹3,233.20 ₹3,234.00 +0.03% 54
13:20 ₹3,234.00 ₹3,241.20 ₹3,234.00 ₹3,237.00 +0.09% 626
13:25 ₹3,236.10 ₹3,238.00 ₹3,235.00 ₹3,236.70 -0.01% 54
13:30 ₹3,234.40 ₹3,236.60 ₹3,233.00 ₹3,233.00 -0.11% 91
13:35 ₹3,231.80 ₹3,234.20 ₹3,231.60 ₹3,233.80 +0.02% 101
13:40 ₹3,231.90 ₹3,235.10 ₹3,231.00 ₹3,231.00 -0.09% 183
13:45 ₹3,231.00 ₹3,235.80 ₹3,231.00 ₹3,233.60 +0.08% 104
13:50 ₹3,235.60 ₹3,235.80 ₹3,231.90 ₹3,235.80 +0.07% 142
13:55 ₹3,235.00 ₹3,236.40 ₹3,235.00 ₹3,235.20 -0.02% 14
14:00 ₹3,236.70 ₹3,236.80 ₹3,231.60 ₹3,233.60 -0.05% 263
14:05 ₹3,233.60 ₹3,235.80 ₹3,233.00 ₹3,235.00 +0.04% 52
14:10 ₹3,233.20 ₹3,235.20 ₹3,233.00 ₹3,233.00 -0.06% 76
14:15 ₹3,233.00 ₹3,239.80 ₹3,233.00 ₹3,237.50 +0.14% 446
14:20 ₹3,236.60 ₹3,239.50 ₹3,235.00 ₹3,237.30 -0.01% 72
14:25 ₹3,237.00 ₹3,241.40 ₹3,236.80 ₹3,239.50 +0.07% 71
14:30 ₹3,236.80 ₹3,240.80 ₹3,236.80 ₹3,240.50 +0.03% 66
14:35 ₹3,238.50 ₹3,240.50 ₹3,238.50 ₹3,238.80 -0.05% 37
14:40 ₹3,240.00 ₹3,245.90 ₹3,238.80 ₹3,243.60 +0.15% 359
14:45 ₹3,240.00 ₹3,242.50 ₹3,240.00 ₹3,240.10 -0.11% 600
14:50 ₹3,240.40 ₹3,243.80 ₹3,240.20 ₹3,241.70 +0.05% 322
14:55 ₹3,242.00 ₹3,247.00 ₹3,241.70 ₹3,244.60 +0.09% 670
15:00 ₹3,243.00 ₹3,245.40 ₹3,235.20 ₹3,244.00 -0.02% 5,106
15:05 ₹3,244.00 ₹3,246.20 ₹3,244.00 ₹3,244.90 +0.03% 2,565
15:10 ₹3,244.10 ₹3,248.90 ₹3,244.10 ₹3,245.00 +0.00% 2,376
15:15 ₹3,245.00 ₹3,245.10 ₹3,235.30 ₹3,235.30 -0.30% 2,080
15:20 ₹3,235.00 ₹3,235.00 ₹3,225.10 ₹3,225.50 -0.30% 1,483
15:25 ₹3,225.40 ₹3,238.10 ₹3,224.00 ₹3,235.50 +0.31% 2,118
15:50 ₹3,240.00 ₹3,240.00 ₹3,240.00 ₹3,240.00 +0.14% 17
15:55 ₹3,240.00 ₹3,240.00 ₹3,240.00 ₹3,240.00 +0.00% 29