Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 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.

7 Oct 2026

Open ₹3,292.60 High ₹3,328.70 Low ₹3,285.40 Close ₹3,315.00 ▲ +0.68% in the session
3,3293,3073,28509:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 3,293 · H 3,316 · L 3,285 · C 3,31509:20 · O 3,311 · H 3,322 · L 3,311 · C 3,31509:25 · O 3,311 · H 3,324 · L 3,311 · C 3,32409:30 · O 3,324 · H 3,329 · L 3,304 · C 3,30509:35 · O 3,308 · H 3,308 · L 3,296 · C 3,29809:40 · O 3,294 · H 3,308 · L 3,292 · C 3,30709:45 · O 3,307 · H 3,307 · L 3,299 · C 3,30609:50 · O 3,303 · H 3,309 · L 3,303 · C 3,30709:55 · O 3,304 · H 3,306 · L 3,302 · C 3,30610:00 · O 3,306 · H 3,306 · L 3,297 · C 3,30410:05 · O 3,302 · H 3,305 · L 3,298 · C 3,30310:10 · O 3,303 · H 3,305 · L 3,298 · C 3,30010:15 · O 3,305 · H 3,311 · L 3,303 · C 3,31110:20 · O 3,311 · H 3,315 · L 3,306 · C 3,30910:25 · O 3,309 · H 3,314 · L 3,306 · C 3,31310:30 · O 3,313 · H 3,313 · L 3,302 · C 3,30210:35 · O 3,306 · H 3,306 · L 3,298 · C 3,30310:40 · O 3,303 · H 3,314 · L 3,298 · C 3,31410:45 · O 3,314 · H 3,326 · L 3,309 · C 3,32510:50 · O 3,324 · H 3,324 · L 3,311 · C 3,31510:55 · O 3,315 · H 3,315 · L 3,313 · C 3,31511:00 · O 3,316 · H 3,316 · L 3,311 · C 3,31311:05 · O 3,313 · H 3,313 · L 3,309 · C 3,30911:10 · O 3,309 · H 3,309 · L 3,302 · C 3,30411:15 · O 3,307 · H 3,308 · L 3,304 · C 3,30611:20 · O 3,306 · H 3,307 · L 3,305 · C 3,30511:25 · O 3,305 · H 3,305 · L 3,301 · C 3,30411:30 · O 3,304 · H 3,305 · L 3,300 · C 3,30511:35 · O 3,305 · H 3,305 · L 3,302 · C 3,30511:40 · O 3,304 · H 3,304 · L 3,299 · C 3,30211:45 · O 3,302 · H 3,303 · L 3,299 · C 3,30011:50 · O 3,302 · H 3,304 · L 3,300 · C 3,30311:55 · O 3,303 · H 3,303 · L 3,299 · C 3,30312:00 · O 3,303 · H 3,303 · L 3,300 · C 3,30312:05 · O 3,303 · H 3,308 · L 3,303 · C 3,30712:10 · O 3,307 · H 3,307 · L 3,301 · C 3,30512:15 · O 3,305 · H 3,307 · L 3,300 · C 3,30012:20 · O 3,300 · H 3,304 · L 3,300 · C 3,30412:25 · O 3,304 · H 3,304 · L 3,300 · C 3,30212:30 · O 3,302 · H 3,303 · L 3,300 · C 3,30312:35 · O 3,303 · H 3,304 · L 3,300 · C 3,30412:40 · O 3,301 · H 3,305 · L 3,298 · C 3,30512:45 · O 3,300 · H 3,304 · L 3,300 · C 3,30012:50 · O 3,302 · H 3,302 · L 3,300 · C 3,30212:55 · O 3,302 · H 3,307 · L 3,299 · C 3,29913:00 · O 3,299 · H 3,312 · L 3,295 · C 3,31013:05 · O 3,310 · H 3,310 · L 3,295 · C 3,29513:10 · O 3,295 · H 3,301 · L 3,291 · C 3,30013:15 · O 3,301 · H 3,307 · L 3,298 · C 3,30713:20 · O 3,312 · H 3,312 · L 3,304 · C 3,30413:25 · O 3,305 · H 3,311 · L 3,301 · C 3,31113:30 · O 3,312 · H 3,312 · L 3,305 · C 3,30913:35 · O 3,306 · H 3,312 · L 3,305 · C 3,31213:40 · O 3,311 · H 3,312 · L 3,303 · C 3,30313:45 · O 3,303 · H 3,305 · L 3,300 · C 3,30413:50 · O 3,305 · H 3,305 · L 3,300 · C 3,30213:55 · O 3,302 · H 3,303 · L 3,297 · C 3,29814:00 · O 3,299 · H 3,304 · L 3,298 · C 3,30114:05 · O 3,303 · H 3,304 · L 3,300 · C 3,30314:10 · O 3,303 · H 3,303 · L 3,300 · C 3,30314:15 · O 3,303 · H 3,304 · L 3,303 · C 3,30314:20 · O 3,303 · H 3,308 · L 3,299 · C 3,30814:25 · O 3,306 · H 3,315 · L 3,302 · C 3,31514:30 · O 3,315 · H 3,315 · L 3,309 · C 3,31114:35 · O 3,310 · H 3,315 · L 3,307 · C 3,31414:40 · O 3,314 · H 3,314 · L 3,310 · C 3,31114:45 · O 3,311 · H 3,314 · L 3,306 · C 3,31114:50 · O 3,313 · H 3,313 · L 3,308 · C 3,31314:55 · O 3,313 · H 3,313 · L 3,303 · C 3,30815:00 · O 3,306 · H 3,307 · L 3,302 · C 3,30315:05 · O 3,303 · H 3,305 · L 3,300 · C 3,30415:10 · O 3,304 · H 3,304 · L 3,296 · C 3,29815:15 · O 3,302 · H 3,304 · L 3,298 · C 3,30115:20 · O 3,302 · H 3,303 · L 3,300 · C 3,30315:25 · O 3,304 · H 3,315 · L 3,297 · C 3,315
3,3293,3073,28509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,293 · H 3,324 · L 3,285 · C 3,32409:30 · O 3,324 · H 3,329 · L 3,292 · C 3,30709:45 · O 3,307 · H 3,309 · L 3,299 · C 3,30610:00 · O 3,306 · H 3,306 · L 3,297 · C 3,30010:15 · O 3,305 · H 3,315 · L 3,303 · C 3,31310:30 · O 3,313 · H 3,314 · L 3,298 · C 3,31410:45 · O 3,314 · H 3,326 · L 3,309 · C 3,31511:00 · O 3,316 · H 3,316 · L 3,302 · C 3,30411:15 · O 3,307 · H 3,308 · L 3,301 · C 3,30411:30 · O 3,304 · H 3,305 · L 3,299 · C 3,30211:45 · O 3,302 · H 3,304 · L 3,299 · C 3,30312:00 · O 3,303 · H 3,308 · L 3,300 · C 3,30512:15 · O 3,305 · H 3,307 · L 3,300 · C 3,30212:30 · O 3,302 · H 3,305 · L 3,298 · C 3,30512:45 · O 3,300 · H 3,307 · L 3,299 · C 3,29913:00 · O 3,299 · H 3,312 · L 3,291 · C 3,30013:15 · O 3,301 · H 3,312 · L 3,298 · C 3,31113:30 · O 3,312 · H 3,312 · L 3,303 · C 3,30313:45 · O 3,303 · H 3,305 · L 3,297 · C 3,29814:00 · O 3,299 · H 3,304 · L 3,298 · C 3,30314:15 · O 3,303 · H 3,315 · L 3,299 · C 3,31514:30 · O 3,315 · H 3,315 · L 3,307 · C 3,31114:45 · O 3,311 · H 3,314 · L 3,303 · C 3,30815:00 · O 3,306 · H 3,307 · L 3,296 · C 3,29815:15 · O 3,302 · H 3,315 · L 3,297 · C 3,315

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 ₹3,292.60 ₹3,315.60 ₹3,285.40 ₹3,314.90 — 897
09:20 ₹3,310.50 ₹3,321.50 ₹3,310.50 ₹3,315.20 +0.01% 707
09:25 ₹3,311.40 ₹3,323.80 ₹3,310.80 ₹3,323.80 +0.26% 317
09:30 ₹3,323.80 ₹3,328.70 ₹3,303.90 ₹3,305.30 -0.56% 755
09:35 ₹3,307.80 ₹3,307.80 ₹3,296.30 ₹3,297.60 -0.23% 1,157
09:40 ₹3,294.00 ₹3,308.10 ₹3,291.50 ₹3,307.40 +0.30% 360
09:45 ₹3,307.20 ₹3,307.40 ₹3,299.00 ₹3,305.60 -0.05% 338
09:50 ₹3,302.80 ₹3,308.50 ₹3,302.80 ₹3,306.80 +0.04% 335
09:55 ₹3,304.00 ₹3,306.20 ₹3,302.00 ₹3,305.80 -0.03% 120
10:00 ₹3,305.80 ₹3,305.80 ₹3,297.10 ₹3,303.80 -0.06% 319
10:05 ₹3,302.00 ₹3,304.60 ₹3,298.10 ₹3,302.60 -0.04% 237
10:10 ₹3,303.00 ₹3,304.60 ₹3,298.10 ₹3,300.10 -0.08% 628
10:15 ₹3,304.80 ₹3,311.00 ₹3,302.50 ₹3,311.00 +0.33% 363
10:20 ₹3,311.00 ₹3,314.60 ₹3,306.10 ₹3,309.40 -0.05% 168
10:25 ₹3,309.40 ₹3,314.20 ₹3,306.20 ₹3,312.60 +0.10% 138
10:30 ₹3,312.60 ₹3,313.00 ₹3,301.70 ₹3,301.70 -0.33% 248
10:35 ₹3,305.60 ₹3,306.20 ₹3,298.00 ₹3,302.70 +0.03% 189
10:40 ₹3,302.70 ₹3,314.00 ₹3,298.10 ₹3,314.00 +0.34% 319
10:45 ₹3,314.00 ₹3,325.70 ₹3,309.40 ₹3,324.80 +0.33% 1,012
10:50 ₹3,324.10 ₹3,324.10 ₹3,311.30 ₹3,315.10 -0.29% 843
10:55 ₹3,315.10 ₹3,315.30 ₹3,313.00 ₹3,315.30 +0.01% 164
11:00 ₹3,315.50 ₹3,315.50 ₹3,310.90 ₹3,312.60 -0.08% 67
11:05 ₹3,312.60 ₹3,312.60 ₹3,309.00 ₹3,309.00 -0.11% 54
11:10 ₹3,308.80 ₹3,309.30 ₹3,302.10 ₹3,303.60 -0.16% 157
11:15 ₹3,306.50 ₹3,307.50 ₹3,303.80 ₹3,305.80 +0.07% 82
11:20 ₹3,306.10 ₹3,307.30 ₹3,305.20 ₹3,305.20 -0.02% 50
11:25 ₹3,305.20 ₹3,305.20 ₹3,300.50 ₹3,303.50 -0.05% 150
11:30 ₹3,303.50 ₹3,305.00 ₹3,300.00 ₹3,305.00 +0.05% 387
11:35 ₹3,305.00 ₹3,305.00 ₹3,301.70 ₹3,304.90 -0.00% 180
11:40 ₹3,303.60 ₹3,303.90 ₹3,299.00 ₹3,301.90 -0.09% 282
11:45 ₹3,301.80 ₹3,302.90 ₹3,299.40 ₹3,300.20 -0.05% 61
11:50 ₹3,302.20 ₹3,303.60 ₹3,300.00 ₹3,302.50 +0.07% 56
11:55 ₹3,302.90 ₹3,303.30 ₹3,299.40 ₹3,302.90 +0.01% 52
12:00 ₹3,303.20 ₹3,303.30 ₹3,300.00 ₹3,303.00 +0.00% 76
12:05 ₹3,303.00 ₹3,307.80 ₹3,302.60 ₹3,306.70 +0.11% 347
12:10 ₹3,307.30 ₹3,307.30 ₹3,301.00 ₹3,305.00 -0.05% 81
12:15 ₹3,305.00 ₹3,306.90 ₹3,300.00 ₹3,300.00 -0.15% 337
12:20 ₹3,300.00 ₹3,303.90 ₹3,300.00 ₹3,303.60 +0.11% 54
12:25 ₹3,303.80 ₹3,304.20 ₹3,300.00 ₹3,301.90 -0.05% 137
12:30 ₹3,301.90 ₹3,302.80 ₹3,300.00 ₹3,302.80 +0.03% 87
12:35 ₹3,303.10 ₹3,303.90 ₹3,300.00 ₹3,303.90 +0.03% 42
12:40 ₹3,300.70 ₹3,305.30 ₹3,297.90 ₹3,304.70 +0.02% 293
12:45 ₹3,300.20 ₹3,303.70 ₹3,299.50 ₹3,300.00 -0.14% 78
12:50 ₹3,302.00 ₹3,302.40 ₹3,300.00 ₹3,302.10 +0.06% 63
12:55 ₹3,302.00 ₹3,307.20 ₹3,298.70 ₹3,299.30 -0.08% 278
13:00 ₹3,298.50 ₹3,311.80 ₹3,295.40 ₹3,309.50 +0.31% 1,118
13:05 ₹3,309.50 ₹3,309.50 ₹3,295.20 ₹3,295.20 -0.43% 101
13:10 ₹3,295.00 ₹3,301.00 ₹3,291.00 ₹3,300.20 +0.15% 665
13:15 ₹3,300.60 ₹3,306.90 ₹3,298.30 ₹3,306.90 +0.20% 140
13:20 ₹3,311.70 ₹3,311.80 ₹3,304.20 ₹3,304.20 -0.08% 312
13:25 ₹3,305.00 ₹3,310.60 ₹3,301.40 ₹3,310.60 +0.19% 113
13:30 ₹3,311.80 ₹3,311.80 ₹3,305.00 ₹3,308.60 -0.06% 276
13:35 ₹3,306.10 ₹3,311.80 ₹3,305.40 ₹3,311.80 +0.10% 148
13:40 ₹3,310.50 ₹3,311.80 ₹3,302.60 ₹3,302.90 -0.27% 568
13:45 ₹3,302.90 ₹3,304.50 ₹3,300.00 ₹3,304.40 +0.05% 60
13:50 ₹3,304.50 ₹3,304.50 ₹3,300.10 ₹3,302.00 -0.07% 65
13:55 ₹3,302.00 ₹3,302.70 ₹3,297.10 ₹3,297.90 -0.12% 168
14:00 ₹3,298.70 ₹3,303.80 ₹3,298.10 ₹3,300.70 +0.08% 108
14:05 ₹3,302.90 ₹3,303.90 ₹3,300.30 ₹3,302.80 +0.06% 53
14:10 ₹3,303.20 ₹3,303.30 ₹3,300.40 ₹3,303.30 +0.02% 37
14:15 ₹3,303.30 ₹3,303.50 ₹3,302.90 ₹3,302.90 -0.01% 39
14:20 ₹3,303.00 ₹3,308.40 ₹3,299.10 ₹3,308.40 +0.17% 353
14:25 ₹3,305.90 ₹3,315.00 ₹3,302.30 ₹3,314.90 +0.20% 1,230
14:30 ₹3,315.00 ₹3,315.00 ₹3,309.00 ₹3,310.60 -0.13% 103
14:35 ₹3,310.30 ₹3,315.10 ₹3,307.20 ₹3,314.00 +0.10% 457
14:40 ₹3,314.00 ₹3,314.00 ₹3,309.70 ₹3,310.70 -0.10% 265
14:45 ₹3,310.60 ₹3,313.80 ₹3,306.00 ₹3,311.20 +0.02% 644
14:50 ₹3,312.70 ₹3,313.40 ₹3,308.10 ₹3,312.50 +0.04% 763
14:55 ₹3,312.50 ₹3,312.50 ₹3,303.20 ₹3,307.60 -0.15% 188
15:00 ₹3,305.80 ₹3,306.90 ₹3,301.60 ₹3,302.90 -0.14% 519
15:05 ₹3,302.90 ₹3,305.00 ₹3,300.00 ₹3,304.00 +0.03% 476
15:10 ₹3,304.00 ₹3,304.00 ₹3,295.90 ₹3,297.80 -0.19% 605
15:15 ₹3,302.00 ₹3,304.40 ₹3,298.00 ₹3,301.20 +0.10% 723
15:20 ₹3,301.60 ₹3,303.10 ₹3,300.00 ₹3,303.10 +0.06% 404
15:25 ₹3,303.80 ₹3,315.00 ₹3,297.00 ₹3,315.00 +0.36% 840