Breaking News

Ceat Ltd Future - Jun 19

NSE

Add to/Remove from a Portfolio Add to Watchlist

Ceat historical data, for real-time data please try another search

916.15 0.00 0.00%

27/06 - Closed.

Type: Stock Future

Market: India

Underlying: CEAT Ltd

Prev. Close: 916.15
Open: 943.05
Day's Range: 911.20 - 956.80

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

CEATc1:NS Historical Data

Get free historical data for CEATc1:NS. You'll find the closing price, open, high, low, change and %change of the Ceat Ltd Future Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 27, 2019	932.35	943.05	956.80	911.20	848.40K	-1.75%
Jun 26, 2019	948.95	939.00	960.60	924.30	836.00K	0.55%
Jun 25, 2019	943.75	895.15	951.00	894.95	1.68M	4.75%
Jun 24, 2019	900.95	911.05	916.35	880.00	677.60K	-1.59%
Jun 21, 2019	915.55	908.10	922.00	895.45	615.60K	0.11%
Jun 20, 2019	914.50	889.15	920.00	868.45	818.40K	3.26%
Jun 19, 2019	885.60	908.60	910.10	876.60	793.60K	-1.92%
Jun 18, 2019	902.90	932.90	939.15	888.90	1.55M	-3.78%
Jun 17, 2019	938.40	924.00	951.10	918.00	1.39M	1.74%
Jun 14, 2019	922.35	932.20	939.90	918.65	766.80K	-0.85%
Jun 13, 2019	930.30	960.00	960.00	918.50	1.56M	-3.15%
Jun 12, 2019	960.55	974.50	986.00	956.05	631.20K	-1.78%
Jun 11, 2019	978.00	969.10	984.15	955.75	516.40K	1.59%
Jun 10, 2019	962.70	978.90	985.75	959.05	831.20K	-1.38%
Jun 07, 2019	976.20	996.65	1,002.90	971.10	745.60K	-1.79%
Jun 06, 2019	993.95	1,023.20	1,025.85	990.00	836.80K	-2.38%
Jun 04, 2019	1,018.20	989.70	1,023.75	988.00	1.10M	2.75%
Jun 03, 2019	990.95	994.35	1,005.60	976.20	608.40K	0.81%
May 31, 2019	983.00	1,012.60	1,025.50	973.15	1.16M	-1.42%
May 30, 2019	997.15	1,002.75	1,006.15	990.40	596.40K	-0.44%

Highest: 1,025.85

Lowest: 868.45

Difference: 157.40

Average: 949.82

Change %: -6.91

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

Ceat Futures Discussions

Write your thoughts about Ceat Ltd Future

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,165.05	-34.47	-0.66%
NSE All Share	141,566.28	-1047.19	-0.73%
US 30	44,940.0	+1.9	+0.00%
US 500	6,399.1	+3.3	+0.05%
FTSE 100	9,288.14	+98.92	+1.08%
DAX	24,276.97	-146.10	-0.60%
South Africa Top 40	93,491.95	-133.41	-0.14%

Brent Oil	67.07	+0.23	+0.34%
Crude Oil WTI	62.98	+0.27	+0.43%
Gold	3,387.02	-1.48	-0.04%
Silver	37.900	+0.127	+0.34%
Copper	4.4365	+0.0035	+0.08%
London Cocoa	5,572.00	-80.00	-1.42%
London Wheat	167.15	+0.60	+0.36%

Nigeria 10Y	15.678	+0.001	+0.01%
Nigeria 2Y	16.827	+0.002	+0.01%
U.K. 10Y	4.6720	-0.0740	-1.56%
Germany 10Y	2.7164	-0.0379	-1.38%
U.S. 10Y	4.291	-0.007	-0.16%
U.S. 5Y	3.810	0.000	0.00%
U.S. 2Y	3.750	+0.006	+0.16%

Fidelitybk	20.700	-0.150	-0.72%
Zenith Bank	68.00	+0.95	+1.42%
UBA	48.00	0.00	0.00%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	90.15	-4.85	-5.11%
Sterling Bank	7.800	0.000	0.00%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
Ceat	916.15	0.00	0.00%
Fondo Mutuo BICE .	1,322.900	+0.360	+0.03%
Vanguard US Gover.	117.205	+0.234	+0.20%
iTicoin ETH	0.000088	-0.000352	-400.58%
IDBI Liquid Daily.	1,005.268	-0.000	0.00%
Wells Fargo Speci.	32.740	+0.220	+0.68%
Anima Visconteo A.	43.596	+0.159	+0.37%
BNP PARIBAS PORTF.	6.740	+0.004	+0.05%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	19.74	+9.97%	54.52M
Access Holdings	27.40	-0.18%	18.85M
Zenith Bank	68.00	+1.42%	18.31M
UBA	48.00	0.00%	12.87M
Guaranty Trust Holding	90.15	-5.11%	10.16M
STANBIC IBTC Bank	95.00	-2.46%	8.14M
MTN Nigeria	445.00	0.00%	3.02M

Name	Last	Chg. %	Vol.
Austin Laz	2.64	+10.00%	1.24M
Champion Brew	19.74	+9.97%	54.52M
Ncr Nigeria	9.55	+9.77%	113.00K
Multverse	11.10	+8.82%	1.60M
Nigerian Enamelware PLC	39.00	+8.64%	643.85K
Daarcomm	1.30	+5.69%	6.86M
Afriprud	15.90	+5.30%	5.94M

Name	Last	Chg. %	Vol.
Conoil	211.10	-9.98%	471.09K
Guinness Nigeria	140.20	-9.98%	243.57K
Consolidated Hallmark	4.35	-9.94%	3.77M
Royalex	2.27	-9.92%	46.15M
Ellah Lakes	14.90	-9.81%	11.93M
Sovereign Trust Insurance Plc	2.67	-9.80%	15.13M
Deap Capital Management Trust	1.75	-9.79%	13.65M