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.

30 Sep 2026

exchange daily bar: O ₹3,242.30 · H ₹3,320.90 · L ₹3,242.30 · C ₹3,264.40
Open ₹3,246.40 High ₹3,320.90 Low ₹3,246.40 Close ₹3,284.00 ▲ +1.16% in the session
3,3213,2843,24609:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 3,246 · H 3,290 · L 3,246 · C 3,28709:20 · O 3,291 · H 3,299 · L 3,285 · C 3,29809:25 · O 3,298 · H 3,299 · L 3,290 · C 3,29409:30 · O 3,295 · H 3,298 · L 3,272 · C 3,27209:35 · O 3,271 · H 3,277 · L 3,267 · C 3,27009:40 · O 3,269 · H 3,285 · L 3,269 · C 3,28409:45 · O 3,288 · H 3,289 · L 3,280 · C 3,28009:50 · O 3,282 · H 3,283 · L 3,271 · C 3,27509:55 · O 3,278 · H 3,282 · L 3,278 · C 3,27810:00 · O 3,278 · H 3,280 · L 3,271 · C 3,27410:05 · O 3,274 · H 3,311 · L 3,274 · C 3,30710:10 · O 3,305 · H 3,318 · L 3,305 · C 3,31710:15 · O 3,321 · H 3,321 · L 3,310 · C 3,31510:20 · O 3,318 · H 3,318 · L 3,310 · C 3,31410:25 · O 3,312 · H 3,321 · L 3,312 · C 3,31510:30 · O 3,318 · H 3,318 · L 3,312 · C 3,31410:35 · O 3,314 · H 3,314 · L 3,306 · C 3,31010:40 · O 3,310 · H 3,310 · L 3,304 · C 3,30710:45 · O 3,307 · H 3,307 · L 3,296 · C 3,29910:50 · O 3,297 · H 3,303 · L 3,290 · C 3,29010:55 · O 3,291 · H 3,291 · L 3,286 · C 3,29011:00 · O 3,289 · H 3,298 · L 3,289 · C 3,29811:05 · O 3,298 · H 3,298 · L 3,290 · C 3,29011:10 · O 3,292 · H 3,292 · L 3,287 · C 3,29111:15 · O 3,288 · H 3,288 · L 3,286 · C 3,28811:20 · O 3,288 · H 3,288 · L 3,284 · C 3,28411:25 · O 3,287 · H 3,291 · L 3,284 · C 3,29111:30 · O 3,291 · H 3,291 · L 3,287 · C 3,29011:35 · O 3,285 · H 3,294 · L 3,285 · C 3,29011:40 · O 3,290 · H 3,291 · L 3,287 · C 3,28711:46 · O 3,287 · H 3,287 · L 3,287 · C 3,28711:50 · O 3,287 · H 3,289 · L 3,287 · C 3,28711:56 · O 3,286 · H 3,293 · L 3,286 · C 3,29312:00 · O 3,289 · H 3,296 · L 3,289 · C 3,29212:05 · O 3,296 · H 3,296 · L 3,292 · C 3,29312:10 · O 3,297 · H 3,300 · L 3,290 · C 3,29012:15 · O 3,290 · H 3,293 · L 3,289 · C 3,28912:22 · O 3,293 · H 3,299 · L 3,293 · C 3,29712:25 · O 3,296 · H 3,297 · L 3,295 · C 3,29712:30 · O 3,297 · H 3,297 · L 3,292 · C 3,29212:35 · O 3,292 · H 3,302 · L 3,292 · C 3,29712:40 · O 3,296 · H 3,297 · L 3,293 · C 3,29312:45 · O 3,294 · H 3,297 · L 3,290 · C 3,29012:52 · O 3,291 · H 3,297 · L 3,291 · C 3,29712:55 · O 3,288 · H 3,295 · L 3,285 · C 3,29513:00 · O 3,295 · H 3,295 · L 3,287 · C 3,28913:05 · O 3,289 · H 3,294 · L 3,286 · C 3,28913:10 · O 3,289 · H 3,290 · L 3,285 · C 3,28813:15 · O 3,288 · H 3,288 · L 3,281 · C 3,28713:20 · O 3,285 · H 3,287 · L 3,285 · C 3,28713:25 · O 3,285 · H 3,288 · L 3,283 · C 3,28713:30 · O 3,286 · H 3,291 · L 3,286 · C 3,28713:37 · O 3,286 · H 3,289 · L 3,286 · C 3,28913:40 · O 3,289 · H 3,289 · L 3,285 · C 3,28613:45 · O 3,284 · H 3,286 · L 3,283 · C 3,28513:50 · O 3,285 · H 3,291 · L 3,283 · C 3,29013:55 · O 3,290 · H 3,294 · L 3,290 · C 3,29314:00 · O 3,294 · H 3,294 · L 3,288 · C 3,29214:05 · O 3,290 · H 3,293 · L 3,289 · C 3,28914:10 · O 3,286 · H 3,295 · L 3,286 · C 3,29114:15 · O 3,293 · H 3,293 · L 3,290 · C 3,29214:20 · O 3,292 · H 3,292 · L 3,285 · C 3,28514:25 · O 3,286 · H 3,288 · L 3,285 · C 3,28514:30 · O 3,287 · H 3,287 · L 3,281 · C 3,28114:35 · O 3,284 · H 3,284 · L 3,269 · C 3,26914:40 · O 3,272 · H 3,275 · L 3,259 · C 3,26914:45 · O 3,271 · H 3,294 · L 3,268 · C 3,29414:50 · O 3,295 · H 3,295 · L 3,282 · C 3,28314:55 · O 3,283 · H 3,284 · L 3,278 · C 3,28415:00 · O 3,284 · H 3,284 · L 3,262 · C 3,26515:05 · O 3,265 · H 3,271 · L 3,265 · C 3,26815:10 · O 3,266 · H 3,270 · L 3,261 · C 3,26115:15 · O 3,261 · H 3,263 · L 3,253 · C 3,26115:20 · O 3,260 · H 3,267 · L 3,257 · C 3,26115:25 · O 3,262 · H 3,285 · L 3,258 · C 3,284
3,3213,2843,24609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,246 · H 3,299 · L 3,246 · C 3,29409:30 · O 3,295 · H 3,298 · L 3,267 · C 3,28409:45 · O 3,288 · H 3,289 · L 3,271 · C 3,27810:00 · O 3,278 · H 3,318 · L 3,271 · C 3,31710:15 · O 3,321 · H 3,321 · L 3,310 · C 3,31510:30 · O 3,318 · H 3,318 · L 3,304 · C 3,30710:45 · O 3,307 · H 3,307 · L 3,286 · C 3,29011:00 · O 3,289 · H 3,298 · L 3,287 · C 3,29111:15 · O 3,288 · H 3,291 · L 3,284 · C 3,29111:30 · O 3,291 · H 3,294 · L 3,285 · C 3,28711:45 · O 3,287 · H 3,293 · L 3,286 · C 3,29312:00 · O 3,289 · H 3,300 · L 3,289 · C 3,29012:15 · O 3,290 · H 3,299 · L 3,289 · C 3,29712:30 · O 3,297 · H 3,302 · L 3,292 · C 3,29312:45 · O 3,294 · H 3,297 · L 3,285 · C 3,29513:00 · O 3,295 · H 3,295 · L 3,285 · C 3,28813:15 · O 3,288 · H 3,288 · L 3,281 · C 3,28713:30 · O 3,286 · H 3,291 · L 3,285 · C 3,28613:45 · O 3,284 · H 3,294 · L 3,283 · C 3,29314:00 · O 3,294 · H 3,295 · L 3,286 · C 3,29114:15 · O 3,293 · H 3,293 · L 3,285 · C 3,28514:30 · O 3,287 · H 3,287 · L 3,259 · C 3,26914:45 · O 3,271 · H 3,295 · L 3,268 · C 3,28415:00 · O 3,284 · H 3,284 · L 3,261 · C 3,26115:15 · O 3,261 · H 3,285 · L 3,253 · C 3,284

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 ₹3,246.40 ₹3,289.70 ₹3,246.40 ₹3,287.00 — 1,741
09:20 ₹3,290.80 ₹3,298.70 ₹3,285.30 ₹3,297.60 +0.32% 3,826
09:25 ₹3,297.70 ₹3,298.50 ₹3,290.40 ₹3,293.60 -0.12% 794
09:30 ₹3,295.20 ₹3,297.80 ₹3,271.90 ₹3,271.90 -0.66% 1,550
09:35 ₹3,271.40 ₹3,276.70 ₹3,266.60 ₹3,269.50 -0.07% 1,930
09:40 ₹3,269.00 ₹3,285.00 ₹3,269.00 ₹3,283.80 +0.44% 1,372
09:45 ₹3,288.00 ₹3,289.20 ₹3,280.00 ₹3,280.00 -0.12% 832
09:50 ₹3,281.70 ₹3,283.00 ₹3,270.70 ₹3,275.20 -0.15% 678
09:55 ₹3,278.00 ₹3,282.30 ₹3,277.80 ₹3,277.80 +0.08% 363
10:00 ₹3,277.50 ₹3,280.40 ₹3,271.10 ₹3,274.10 -0.11% 418
10:05 ₹3,274.00 ₹3,311.30 ₹3,274.00 ₹3,306.90 +1.00% 3,195
10:10 ₹3,305.00 ₹3,317.90 ₹3,305.00 ₹3,317.00 +0.31% 1,786
10:15 ₹3,320.80 ₹3,320.80 ₹3,310.00 ₹3,315.20 -0.05% 1,108
10:20 ₹3,317.70 ₹3,317.70 ₹3,310.30 ₹3,313.50 -0.05% 584
10:25 ₹3,312.00 ₹3,320.90 ₹3,312.00 ₹3,315.30 +0.05% 814
10:30 ₹3,317.80 ₹3,318.10 ₹3,312.00 ₹3,313.70 -0.05% 116
10:35 ₹3,313.60 ₹3,313.60 ₹3,305.80 ₹3,310.00 -0.11% 459
10:40 ₹3,310.00 ₹3,310.00 ₹3,303.80 ₹3,306.80 -0.10% 105
10:45 ₹3,306.70 ₹3,306.70 ₹3,295.90 ₹3,299.40 -0.22% 501
10:50 ₹3,296.80 ₹3,303.00 ₹3,290.40 ₹3,290.40 -0.27% 700
10:55 ₹3,291.20 ₹3,291.20 ₹3,286.10 ₹3,290.00 -0.01% 591
11:00 ₹3,289.10 ₹3,297.50 ₹3,289.10 ₹3,297.50 +0.23% 97
11:05 ₹3,297.60 ₹3,297.60 ₹3,290.20 ₹3,290.20 -0.22% 59
11:10 ₹3,291.80 ₹3,292.30 ₹3,287.00 ₹3,290.50 +0.01% 213
11:15 ₹3,287.70 ₹3,287.80 ₹3,286.00 ₹3,287.60 -0.09% 66
11:20 ₹3,287.60 ₹3,288.00 ₹3,284.20 ₹3,284.20 -0.10% 160
11:25 ₹3,286.80 ₹3,290.70 ₹3,284.00 ₹3,290.70 +0.20% 59
11:30 ₹3,290.70 ₹3,290.70 ₹3,287.20 ₹3,289.80 -0.03% 90
11:35 ₹3,285.00 ₹3,293.50 ₹3,284.80 ₹3,289.70 -0.00% 914
11:40 ₹3,289.60 ₹3,291.30 ₹3,286.50 ₹3,287.00 -0.08% 107
11:46 ₹3,287.00 ₹3,287.00 ₹3,287.00 ₹3,287.00 +0.00% 20
11:50 ₹3,287.00 ₹3,289.30 ₹3,287.00 ₹3,287.00 +0.00% 53
11:56 ₹3,286.00 ₹3,292.80 ₹3,286.00 ₹3,292.80 +0.18% 74
12:00 ₹3,288.60 ₹3,296.40 ₹3,288.60 ₹3,292.30 -0.02% 112
12:05 ₹3,295.70 ₹3,295.70 ₹3,292.10 ₹3,292.70 +0.01% 196
12:10 ₹3,297.20 ₹3,299.80 ₹3,290.30 ₹3,290.30 -0.07% 1,361
12:15 ₹3,290.00 ₹3,292.80 ₹3,288.90 ₹3,288.90 -0.04% 158
12:22 ₹3,293.30 ₹3,298.70 ₹3,293.30 ₹3,296.90 +0.24% 32
12:25 ₹3,295.90 ₹3,296.90 ₹3,294.80 ₹3,296.50 -0.01% 13
12:30 ₹3,296.70 ₹3,296.70 ₹3,292.40 ₹3,292.40 -0.12% 125
12:35 ₹3,292.20 ₹3,301.80 ₹3,292.20 ₹3,296.80 +0.13% 246
12:40 ₹3,295.60 ₹3,297.40 ₹3,293.40 ₹3,293.40 -0.10% 107
12:45 ₹3,294.00 ₹3,296.50 ₹3,290.00 ₹3,290.00 -0.10% 86
12:52 ₹3,291.20 ₹3,297.30 ₹3,291.20 ₹3,297.00 +0.21% 237
12:55 ₹3,288.00 ₹3,295.00 ₹3,285.10 ₹3,295.00 -0.06% 324
13:00 ₹3,295.00 ₹3,295.40 ₹3,286.60 ₹3,289.40 -0.17% 481
13:05 ₹3,289.40 ₹3,293.90 ₹3,286.10 ₹3,288.70 -0.02% 392
13:10 ₹3,288.70 ₹3,289.70 ₹3,285.10 ₹3,287.90 -0.02% 471
13:15 ₹3,287.90 ₹3,287.90 ₹3,281.00 ₹3,287.40 -0.02% 622
13:20 ₹3,285.00 ₹3,287.40 ₹3,285.00 ₹3,286.90 -0.02% 180
13:25 ₹3,284.50 ₹3,287.90 ₹3,283.30 ₹3,286.50 -0.01% 395
13:30 ₹3,286.00 ₹3,291.10 ₹3,286.00 ₹3,287.10 +0.02% 150
13:37 ₹3,286.00 ₹3,289.00 ₹3,286.00 ₹3,288.80 +0.05% 226
13:40 ₹3,288.80 ₹3,288.80 ₹3,285.00 ₹3,286.10 -0.08% 198
13:45 ₹3,284.40 ₹3,286.00 ₹3,283.00 ₹3,285.00 -0.03% 77
13:50 ₹3,285.00 ₹3,291.20 ₹3,283.40 ₹3,289.90 +0.15% 208
13:55 ₹3,289.90 ₹3,294.40 ₹3,289.90 ₹3,293.00 +0.09% 337
14:00 ₹3,294.30 ₹3,294.30 ₹3,288.40 ₹3,291.90 -0.03% 212
14:05 ₹3,289.50 ₹3,292.60 ₹3,289.00 ₹3,289.00 -0.09% 54
14:10 ₹3,285.90 ₹3,295.40 ₹3,285.90 ₹3,290.70 +0.05% 690
14:15 ₹3,293.30 ₹3,293.30 ₹3,289.90 ₹3,292.00 +0.04% 40
14:20 ₹3,291.90 ₹3,291.90 ₹3,285.20 ₹3,285.20 -0.21% 166
14:25 ₹3,285.50 ₹3,288.40 ₹3,284.50 ₹3,284.50 -0.02% 96
14:30 ₹3,286.70 ₹3,286.70 ₹3,281.00 ₹3,281.10 -0.10% 438
14:35 ₹3,283.90 ₹3,283.90 ₹3,269.20 ₹3,269.20 -0.36% 392
14:40 ₹3,271.80 ₹3,275.20 ₹3,259.30 ₹3,268.80 -0.01% 769
14:45 ₹3,271.10 ₹3,294.20 ₹3,267.90 ₹3,293.90 +0.77% 1,263
14:50 ₹3,294.80 ₹3,295.20 ₹3,282.10 ₹3,283.10 -0.33% 2,851
14:55 ₹3,283.00 ₹3,284.00 ₹3,278.10 ₹3,283.50 +0.01% 981
15:00 ₹3,284.10 ₹3,284.10 ₹3,262.20 ₹3,264.60 -0.58% 1,758
15:05 ₹3,264.50 ₹3,271.40 ₹3,264.50 ₹3,268.10 +0.11% 1,570
15:10 ₹3,266.20 ₹3,269.90 ₹3,261.00 ₹3,261.00 -0.22% 1,828
15:15 ₹3,261.00 ₹3,263.00 ₹3,253.30 ₹3,260.80 -0.01% 2,169
15:20 ₹3,260.10 ₹3,266.50 ₹3,256.80 ₹3,261.20 +0.01% 1,669
15:25 ₹3,261.90 ₹3,284.90 ₹3,257.60 ₹3,284.00 +0.70% 1,504