Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 1,205.45
-19.25 (-1.57%)
At close: Sep 19, 2025
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,207.20 | 1,224.50 | 1,200.00 | 1,205.45 | 1,205.45 | -1.57% | 7,749 |
| Sep 18, 2025 | 1,232.10 | 1,235.75 | 1,216.00 | 1,224.70 | 1,224.70 | -0.60% | 2,652 |
| Sep 17, 2025 | 1,238.00 | 1,238.00 | 1,224.00 | 1,232.10 | 1,232.10 | -0.17% | 1,641 |
| Sep 16, 2025 | 1,210.15 | 1,238.00 | 1,210.15 | 1,234.15 | 1,234.15 | 1.14% | 2,319 |
| Sep 15, 2025 | 1,201.20 | 1,232.00 | 1,201.20 | 1,220.25 | 1,220.25 | -0.38% | 3,753 |
| Sep 12, 2025 | 1,235.05 | 1,235.05 | 1,216.55 | 1,224.85 | 1,224.85 | -0.73% | 5,611 |
| Sep 11, 2025 | 1,257.95 | 1,262.05 | 1,226.60 | 1,233.80 | 1,229.80 | -0.77% | 3,479 |
| Sep 10, 2025 | 1,249.80 | 1,270.45 | 1,235.05 | 1,243.40 | 1,239.37 | 0.30% | 7,803 |
| Sep 9, 2025 | 1,248.95 | 1,249.00 | 1,231.95 | 1,239.70 | 1,235.68 | 0.50% | 1,990 |
| Sep 8, 2025 | 1,208.10 | 1,245.60 | 1,208.10 | 1,233.55 | 1,229.55 | 0.88% | 4,804 |
| Sep 5, 2025 | 1,240.05 | 1,243.30 | 1,215.85 | 1,222.85 | 1,218.89 | -1.29% | 5,263 |
| Sep 4, 2025 | 1,245.00 | 1,254.95 | 1,222.00 | 1,238.85 | 1,234.83 | 0.28% | 8,858 |
| Sep 3, 2025 | 1,210.00 | 1,240.55 | 1,204.40 | 1,235.45 | 1,231.45 | 2.18% | 4,739 |
| Sep 2, 2025 | 1,187.05 | 1,242.30 | 1,187.05 | 1,209.05 | 1,205.13 | -1.31% | 6,949 |
| Sep 1, 2025 | 1,205.00 | 1,236.65 | 1,205.00 | 1,225.15 | 1,221.18 | 1.49% | 5,596 |
| Aug 29, 2025 | 1,202.05 | 1,224.75 | 1,202.05 | 1,207.15 | 1,203.24 | -1.28% | 7,400 |
| Aug 28, 2025 | 1,233.90 | 1,240.00 | 1,213.90 | 1,222.75 | 1,218.79 | -1.37% | 5,075 |
| Aug 26, 2025 | 1,255.00 | 1,259.10 | 1,231.40 | 1,239.75 | 1,235.73 | -2.35% | 9,633 |
| Aug 25, 2025 | 1,263.80 | 1,287.15 | 1,255.50 | 1,269.55 | 1,265.43 | -0.27% | 6,498 |
| Aug 22, 2025 | 1,278.25 | 1,278.65 | 1,265.45 | 1,273.05 | 1,268.92 | -0.31% | 3,549 |
| Aug 21, 2025 | 1,274.95 | 1,305.85 | 1,268.60 | 1,277.00 | 1,272.86 | 0.17% | 9,268 |
| Aug 20, 2025 | 1,287.95 | 1,292.60 | 1,272.00 | 1,274.85 | 1,270.72 | -1.42% | 8,633 |
| Aug 19, 2025 | 1,245.65 | 1,297.55 | 1,245.65 | 1,293.20 | 1,289.01 | 0.92% | 3,950 |
| Aug 18, 2025 | 1,268.95 | 1,300.00 | 1,268.95 | 1,281.35 | 1,277.20 | 1.17% | 7,703 |
| Aug 14, 2025 | 1,284.95 | 1,284.95 | 1,262.95 | 1,266.50 | 1,262.39 | -0.59% | 3,294 |
| Aug 13, 2025 | 1,253.10 | 1,284.35 | 1,240.00 | 1,274.00 | 1,269.87 | 1.77% | 13,216 |
| Aug 12, 2025 | 1,319.00 | 1,319.00 | 1,242.00 | 1,251.85 | 1,247.79 | -4.37% | 12,776 |
| Aug 11, 2025 | 1,320.60 | 1,320.60 | 1,265.00 | 1,309.05 | 1,304.81 | 0.10% | 18,053 |
| Aug 8, 2025 | 1,250.05 | 1,322.00 | 1,250.05 | 1,307.75 | 1,303.51 | 3.54% | 39,745 |
| Aug 7, 2025 | 1,189.60 | 1,272.00 | 1,181.85 | 1,263.05 | 1,258.96 | 6.15% | 334,156 |
| Aug 6, 2025 | 1,181.05 | 1,200.45 | 1,179.20 | 1,189.85 | 1,185.99 | 0.24% | 6,161 |
| Aug 5, 2025 | 1,191.95 | 1,191.95 | 1,176.35 | 1,187.00 | 1,183.15 | -0.16% | 48,568 |
| Aug 4, 2025 | 1,224.95 | 1,224.95 | 1,152.60 | 1,188.95 | 1,185.10 | 0.54% | 4,337 |
| Aug 1, 2025 | 1,198.00 | 1,218.40 | 1,178.85 | 1,182.55 | 1,178.72 | 0.72% | 22,577 |
| Jul 31, 2025 | 1,166.40 | 1,193.40 | 1,154.20 | 1,174.10 | 1,170.29 | 0.68% | 2,126,543 |
| Jul 30, 2025 | 1,151.15 | 1,193.75 | 1,151.15 | 1,166.20 | 1,162.42 | 0.31% | 10,253 |
| Jul 29, 2025 | 1,120.65 | 1,181.60 | 1,120.65 | 1,162.60 | 1,158.83 | -0.56% | 644,602 |
| Jul 28, 2025 | 1,174.80 | 1,199.20 | 1,152.00 | 1,169.15 | 1,165.36 | 0.15% | 1,288,186 |
| Jul 25, 2025 | 1,179.90 | 1,185.35 | 1,151.00 | 1,167.40 | 1,163.62 | -1.01% | 415,683 |
| Jul 24, 2025 | 1,249.65 | 1,252.00 | 1,171.20 | 1,179.30 | 1,175.48 | -2.82% | 1,826,445 |
| Jul 23, 2025 | 1,241.65 | 1,248.90 | 1,203.50 | 1,213.55 | 1,209.62 | -2.15% | 8,389 |
| Jul 22, 2025 | 1,253.50 | 1,265.70 | 1,226.95 | 1,240.20 | 1,236.18 | -1.05% | 41,899 |
| Jul 21, 2025 | 1,230.25 | 1,260.00 | 1,227.55 | 1,253.35 | 1,249.29 | 2.18% | 27,880 |
| Jul 18, 2025 | 1,241.95 | 1,241.95 | 1,199.75 | 1,226.60 | 1,222.62 | -0.07% | 14,599 |
| Jul 17, 2025 | 1,183.05 | 1,233.00 | 1,183.05 | 1,227.40 | 1,223.42 | 3.70% | 44,064 |
| Jul 16, 2025 | 1,185.70 | 1,202.45 | 1,181.00 | 1,183.60 | 1,179.76 | -0.17% | 16,609 |
| Jul 15, 2025 | 1,178.20 | 1,205.80 | 1,171.90 | 1,185.60 | 1,181.76 | 0.07% | 14,764 |
| Jul 14, 2025 | 1,180.80 | 1,216.00 | 1,169.15 | 1,184.80 | 1,180.96 | 0.64% | 19,689 |
| Jul 11, 2025 | 1,190.00 | 1,202.65 | 1,169.75 | 1,177.25 | 1,173.43 | -1.28% | 8,851 |
| Jul 10, 2025 | 1,199.45 | 1,201.00 | 1,171.90 | 1,192.55 | 1,188.68 | 0.87% | 6,864 |