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.

5 Oct 2026

exchange daily bar: O ₹3,286.60 · H ₹3,313.40 · L ₹3,244.10 · C ₹3,283.00
Open ₹3,294.90 High ₹3,313.40 Low ₹3,244.10 Close ₹3,289.00 ▼ -0.18% in the session
3,3133,2793,24409:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 3,295 · H 3,313 · L 3,280 · C 3,28009:20 · O 3,280 · H 3,286 · L 3,261 · C 3,27309:25 · O 3,271 · H 3,280 · L 3,271 · C 3,28009:30 · O 3,280 · H 3,280 · L 3,273 · C 3,27309:35 · O 3,271 · H 3,276 · L 3,264 · C 3,27609:40 · O 3,277 · H 3,277 · L 3,265 · C 3,27309:45 · O 3,275 · H 3,290 · L 3,275 · C 3,29009:50 · O 3,290 · H 3,290 · L 3,281 · C 3,28709:55 · O 3,288 · H 3,294 · L 3,280 · C 3,28310:00 · O 3,282 · H 3,283 · L 3,277 · C 3,27710:05 · O 3,280 · H 3,281 · L 3,276 · C 3,28010:10 · O 3,285 · H 3,285 · L 3,278 · C 3,27810:15 · O 3,278 · H 3,280 · L 3,276 · C 3,27610:20 · O 3,276 · H 3,276 · L 3,270 · C 3,27010:25 · O 3,265 · H 3,273 · L 3,262 · C 3,27310:30 · O 3,269 · H 3,277 · L 3,269 · C 3,27710:35 · O 3,269 · H 3,271 · L 3,263 · C 3,26310:41 · O 3,263 · H 3,270 · L 3,263 · C 3,26610:45 · O 3,265 · H 3,269 · L 3,261 · C 3,26110:50 · O 3,261 · H 3,266 · L 3,261 · C 3,26310:55 · O 3,257 · H 3,265 · L 3,255 · C 3,26511:00 · O 3,260 · H 3,265 · L 3,260 · C 3,26411:05 · O 3,264 · H 3,265 · L 3,260 · C 3,26111:10 · O 3,264 · H 3,264 · L 3,264 · C 3,26411:15 · O 3,264 · H 3,264 · L 3,258 · C 3,26111:20 · O 3,262 · H 3,262 · L 3,256 · C 3,25611:26 · O 3,261 · H 3,261 · L 3,257 · C 3,26011:30 · O 3,265 · H 3,268 · L 3,260 · C 3,26011:35 · O 3,260 · H 3,263 · L 3,257 · C 3,25911:40 · O 3,261 · H 3,262 · L 3,256 · C 3,25611:45 · O 3,256 · H 3,258 · L 3,255 · C 3,25511:50 · O 3,255 · H 3,255 · L 3,252 · C 3,25511:55 · O 3,255 · H 3,258 · L 3,251 · C 3,25112:00 · O 3,251 · H 3,255 · L 3,244 · C 3,25312:05 · O 3,253 · H 3,253 · L 3,247 · C 3,24712:10 · O 3,248 · H 3,252 · L 3,247 · C 3,24712:15 · O 3,247 · H 3,252 · L 3,247 · C 3,25112:20 · O 3,251 · H 3,258 · L 3,251 · C 3,25812:25 · O 3,251 · H 3,258 · L 3,251 · C 3,25812:30 · O 3,258 · H 3,258 · L 3,253 · C 3,25712:35 · O 3,251 · H 3,251 · L 3,247 · C 3,24812:40 · O 3,249 · H 3,252 · L 3,249 · C 3,24912:46 · O 3,253 · H 3,253 · L 3,250 · C 3,25312:50 · O 3,252 · H 3,254 · L 3,248 · C 3,24812:55 · O 3,252 · H 3,254 · L 3,248 · C 3,24913:00 · O 3,248 · H 3,248 · L 3,248 · C 3,24813:05 · O 3,254 · H 3,265 · L 3,254 · C 3,26113:10 · O 3,265 · H 3,272 · L 3,265 · C 3,27213:15 · O 3,276 · H 3,278 · L 3,270 · C 3,27013:20 · O 3,268 · H 3,278 · L 3,262 · C 3,27213:27 · O 3,272 · H 3,272 · L 3,268 · C 3,26813:30 · O 3,270 · H 3,271 · L 3,270 · C 3,27013:35 · O 3,272 · H 3,273 · L 3,269 · C 3,27013:40 · O 3,274 · H 3,282 · L 3,273 · C 3,28013:45 · O 3,281 · H 3,282 · L 3,275 · C 3,28213:50 · O 3,280 · H 3,283 · L 3,278 · C 3,28113:55 · O 3,280 · H 3,282 · L 3,279 · C 3,28014:00 · O 3,280 · H 3,280 · L 3,275 · C 3,27514:05 · O 3,277 · H 3,277 · L 3,272 · C 3,27414:10 · O 3,274 · H 3,281 · L 3,273 · C 3,27914:15 · O 3,279 · H 3,285 · L 3,277 · C 3,28414:20 · O 3,284 · H 3,284 · L 3,280 · C 3,28414:26 · O 3,284 · H 3,288 · L 3,283 · C 3,28614:30 · O 3,284 · H 3,287 · L 3,283 · C 3,28514:36 · O 3,285 · H 3,286 · L 3,285 · C 3,28514:40 · O 3,285 · H 3,286 · L 3,283 · C 3,28414:45 · O 3,284 · H 3,284 · L 3,280 · C 3,28314:50 · O 3,283 · H 3,286 · L 3,282 · C 3,28514:55 · O 3,285 · H 3,286 · L 3,282 · C 3,28315:00 · O 3,284 · H 3,285 · L 3,283 · C 3,28415:05 · O 3,284 · H 3,293 · L 3,281 · C 3,29115:10 · O 3,291 · H 3,298 · L 3,281 · C 3,28515:15 · O 3,285 · H 3,288 · L 3,281 · C 3,28115:20 · O 3,278 · H 3,288 · L 3,278 · C 3,28815:25 · O 3,288 · H 3,289 · L 3,269 · C 3,289
3,3133,2793,24409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,295 · H 3,313 · L 3,261 · C 3,28009:30 · O 3,280 · H 3,280 · L 3,264 · C 3,27309:45 · O 3,275 · H 3,294 · L 3,275 · C 3,28310:00 · O 3,282 · H 3,285 · L 3,276 · C 3,27810:15 · O 3,278 · H 3,280 · L 3,262 · C 3,27310:30 · O 3,269 · H 3,277 · L 3,263 · C 3,26610:45 · O 3,265 · H 3,269 · L 3,255 · C 3,26511:00 · O 3,260 · H 3,265 · L 3,260 · C 3,26411:15 · O 3,264 · H 3,264 · L 3,256 · C 3,26011:30 · O 3,265 · H 3,268 · L 3,256 · C 3,25611:45 · O 3,256 · H 3,258 · L 3,251 · C 3,25112:00 · O 3,251 · H 3,255 · L 3,244 · C 3,24712:15 · O 3,247 · H 3,258 · L 3,247 · C 3,25812:30 · O 3,258 · H 3,258 · L 3,247 · C 3,24912:45 · O 3,253 · H 3,254 · L 3,248 · C 3,24913:00 · O 3,248 · H 3,272 · L 3,248 · C 3,27213:15 · O 3,276 · H 3,278 · L 3,262 · C 3,26813:30 · O 3,270 · H 3,282 · L 3,269 · C 3,28013:45 · O 3,281 · H 3,283 · L 3,275 · C 3,28014:00 · O 3,280 · H 3,281 · L 3,272 · C 3,27914:15 · O 3,279 · H 3,288 · L 3,277 · C 3,28614:30 · O 3,284 · H 3,287 · L 3,283 · C 3,28414:45 · O 3,284 · H 3,286 · L 3,280 · C 3,28315:00 · O 3,284 · H 3,298 · L 3,281 · C 3,28515:15 · O 3,285 · H 3,289 · L 3,269 · C 3,289

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 ₹3,294.90 ₹3,313.40 ₹3,280.30 ₹3,280.30 — 1,890
09:20 ₹3,280.00 ₹3,285.50 ₹3,260.50 ₹3,272.70 -0.23% 1,905
09:25 ₹3,270.90 ₹3,279.80 ₹3,270.90 ₹3,279.80 +0.22% 396
09:30 ₹3,279.60 ₹3,280.00 ₹3,272.90 ₹3,272.90 -0.21% 212
09:35 ₹3,271.20 ₹3,275.70 ₹3,264.40 ₹3,275.70 +0.09% 685
09:40 ₹3,277.20 ₹3,277.20 ₹3,265.00 ₹3,273.00 -0.08% 732
09:45 ₹3,274.50 ₹3,290.00 ₹3,274.50 ₹3,289.80 +0.51% 628
09:50 ₹3,289.60 ₹3,289.90 ₹3,281.30 ₹3,286.60 -0.10% 310
09:55 ₹3,287.90 ₹3,294.20 ₹3,280.10 ₹3,283.20 -0.10% 915
10:00 ₹3,281.60 ₹3,283.10 ₹3,276.50 ₹3,277.00 -0.19% 291
10:05 ₹3,279.80 ₹3,281.00 ₹3,276.10 ₹3,280.00 +0.09% 97
10:10 ₹3,285.00 ₹3,285.00 ₹3,278.40 ₹3,278.40 -0.05% 216
10:15 ₹3,278.00 ₹3,280.40 ₹3,276.20 ₹3,276.20 -0.07% 64
10:20 ₹3,276.20 ₹3,276.20 ₹3,269.70 ₹3,270.00 -0.19% 782
10:25 ₹3,265.00 ₹3,272.80 ₹3,261.50 ₹3,272.80 +0.09% 382
10:30 ₹3,269.40 ₹3,276.60 ₹3,269.40 ₹3,276.60 +0.12% 209
10:35 ₹3,268.70 ₹3,271.00 ₹3,263.20 ₹3,263.20 -0.41% 238
10:41 ₹3,263.40 ₹3,269.50 ₹3,263.40 ₹3,265.50 +0.07% 93
10:45 ₹3,265.20 ₹3,269.40 ₹3,261.00 ₹3,261.20 -0.13% 397
10:50 ₹3,261.00 ₹3,266.20 ₹3,261.00 ₹3,263.30 +0.06% 117
10:55 ₹3,256.50 ₹3,265.10 ₹3,255.00 ₹3,265.10 +0.06% 251
11:00 ₹3,260.30 ₹3,264.80 ₹3,260.30 ₹3,263.70 -0.04% 64
11:05 ₹3,264.40 ₹3,265.00 ₹3,260.40 ₹3,260.60 -0.09% 84
11:10 ₹3,263.90 ₹3,263.90 ₹3,263.70 ₹3,263.70 +0.10% 9
11:15 ₹3,263.90 ₹3,263.90 ₹3,257.50 ₹3,260.80 -0.09% 191
11:20 ₹3,262.10 ₹3,262.10 ₹3,256.00 ₹3,256.10 -0.14% 363
11:26 ₹3,260.90 ₹3,261.00 ₹3,257.00 ₹3,260.20 +0.13% 146
11:30 ₹3,264.80 ₹3,267.80 ₹3,260.10 ₹3,260.10 -0.00% 92
11:35 ₹3,260.00 ₹3,263.40 ₹3,257.30 ₹3,259.00 -0.03% 57
11:40 ₹3,260.70 ₹3,261.80 ₹3,256.00 ₹3,256.00 -0.09% 259
11:45 ₹3,256.00 ₹3,257.50 ₹3,255.00 ₹3,255.20 -0.02% 123
11:50 ₹3,255.20 ₹3,255.20 ₹3,252.00 ₹3,254.80 -0.01% 332
11:55 ₹3,254.90 ₹3,258.20 ₹3,251.00 ₹3,251.20 -0.11% 189
12:00 ₹3,251.20 ₹3,255.10 ₹3,244.10 ₹3,253.10 +0.06% 477
12:05 ₹3,252.80 ₹3,252.80 ₹3,247.00 ₹3,247.30 -0.18% 120
12:10 ₹3,248.20 ₹3,252.00 ₹3,247.10 ₹3,247.10 -0.01% 148
12:15 ₹3,247.40 ₹3,252.00 ₹3,247.40 ₹3,251.00 +0.12% 75
12:20 ₹3,251.00 ₹3,257.50 ₹3,251.00 ₹3,257.50 +0.20% 125
12:25 ₹3,251.30 ₹3,257.90 ₹3,251.00 ₹3,257.50 +0.00% 150
12:30 ₹3,257.80 ₹3,257.80 ₹3,253.30 ₹3,256.50 -0.03% 42
12:35 ₹3,251.00 ₹3,251.00 ₹3,247.00 ₹3,247.90 -0.26% 362
12:40 ₹3,248.80 ₹3,252.40 ₹3,248.50 ₹3,248.50 +0.02% 124
12:46 ₹3,252.70 ₹3,253.40 ₹3,249.70 ₹3,253.10 +0.14% 118
12:50 ₹3,252.20 ₹3,253.90 ₹3,248.10 ₹3,248.20 -0.15% 323
12:55 ₹3,251.50 ₹3,254.30 ₹3,248.30 ₹3,248.50 +0.01% 304
13:00 ₹3,248.10 ₹3,248.10 ₹3,248.00 ₹3,248.00 -0.02% 124
13:05 ₹3,253.90 ₹3,264.90 ₹3,253.90 ₹3,261.20 +0.41% 287
13:10 ₹3,265.00 ₹3,271.50 ₹3,264.90 ₹3,271.50 +0.32% 727
13:15 ₹3,276.00 ₹3,278.20 ₹3,269.80 ₹3,269.80 -0.05% 543
13:20 ₹3,268.10 ₹3,278.10 ₹3,262.10 ₹3,272.20 +0.07% 1,116
13:27 ₹3,272.20 ₹3,272.20 ₹3,268.40 ₹3,268.40 -0.12% 107
13:30 ₹3,269.90 ₹3,270.80 ₹3,269.70 ₹3,269.70 +0.04% 84
13:35 ₹3,271.70 ₹3,273.00 ₹3,269.10 ₹3,270.20 +0.02% 178
13:40 ₹3,273.90 ₹3,281.70 ₹3,273.00 ₹3,279.90 +0.30% 394
13:45 ₹3,280.50 ₹3,281.50 ₹3,275.40 ₹3,281.50 +0.05% 273
13:50 ₹3,280.30 ₹3,282.90 ₹3,278.40 ₹3,281.20 -0.01% 119
13:55 ₹3,280.00 ₹3,282.20 ₹3,279.00 ₹3,279.90 -0.04% 421
14:00 ₹3,279.90 ₹3,280.00 ₹3,275.20 ₹3,275.20 -0.14% 169
14:05 ₹3,276.90 ₹3,277.00 ₹3,271.50 ₹3,274.40 -0.02% 147
14:10 ₹3,274.40 ₹3,281.00 ₹3,273.00 ₹3,279.40 +0.15% 322
14:15 ₹3,279.40 ₹3,285.00 ₹3,277.00 ₹3,283.80 +0.13% 718
14:20 ₹3,284.20 ₹3,284.40 ₹3,280.30 ₹3,283.80 +0.00% 277
14:26 ₹3,283.70 ₹3,287.50 ₹3,282.80 ₹3,286.40 +0.08% 717
14:30 ₹3,284.00 ₹3,286.60 ₹3,283.00 ₹3,285.00 -0.04% 590
14:36 ₹3,285.00 ₹3,286.30 ₹3,284.80 ₹3,285.00 +0.00% 179
14:40 ₹3,284.80 ₹3,285.80 ₹3,282.80 ₹3,284.40 -0.02% 96
14:45 ₹3,284.10 ₹3,284.30 ₹3,280.00 ₹3,283.30 -0.03% 669
14:50 ₹3,283.20 ₹3,285.60 ₹3,281.70 ₹3,285.10 +0.05% 541
14:55 ₹3,285.00 ₹3,285.50 ₹3,282.10 ₹3,282.60 -0.08% 584
15:00 ₹3,284.20 ₹3,284.70 ₹3,283.40 ₹3,284.20 +0.05% 719
15:05 ₹3,284.00 ₹3,292.50 ₹3,281.20 ₹3,291.30 +0.22% 1,003
15:10 ₹3,291.30 ₹3,298.00 ₹3,281.30 ₹3,285.10 -0.19% 764
15:15 ₹3,285.10 ₹3,287.90 ₹3,281.00 ₹3,281.00 -0.12% 402
15:20 ₹3,277.60 ₹3,287.80 ₹3,277.60 ₹3,287.70 +0.20% 497
15:25 ₹3,287.70 ₹3,289.00 ₹3,268.50 ₹3,289.00 +0.04% 1,446