Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 970.45
-2.30 (-0.24%)
At close: Dec 30, 2025
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 989.50 | 989.50 | 964.65 | 968.40 | 968.40 | -0.21% | 9,971 |
| Dec 30, 2025 | 967.00 | 979.90 | 957.60 | 970.45 | 970.45 | -0.24% | 13,875 |
| Dec 29, 2025 | 980.00 | 992.00 | 949.20 | 972.75 | 972.75 | -0.13% | 12,192 |
| Dec 26, 2025 | 974.65 | 983.20 | 967.00 | 974.05 | 974.05 | 0.07% | 8,134 |
| Dec 24, 2025 | 1,016.65 | 1,021.30 | 967.80 | 973.35 | 973.35 | -4.10% | 47,800 |
| Dec 23, 2025 | 1,068.45 | 1,068.45 | 1,011.90 | 1,015.00 | 1,015.00 | -3.10% | 14,023 |
| Dec 22, 2025 | 1,035.00 | 1,069.90 | 1,033.30 | 1,047.50 | 1,047.50 | -0.71% | 17,683 |
| Dec 19, 2025 | 1,069.65 | 1,070.00 | 1,046.40 | 1,054.95 | 1,054.95 | -1.15% | 18,312 |
| Dec 18, 2025 | 1,085.00 | 1,085.00 | 1,066.00 | 1,067.25 | 1,067.25 | -1.78% | 3,113 |
| Dec 17, 2025 | 1,093.20 | 1,096.25 | 1,080.85 | 1,086.55 | 1,086.55 | -0.25% | 6,734 |
| Dec 16, 2025 | 1,094.00 | 1,094.70 | 1,074.20 | 1,089.25 | 1,089.25 | -0.68% | 81,626 |
| Dec 15, 2025 | 1,053.00 | 1,102.50 | 1,052.80 | 1,096.75 | 1,096.75 | 4.15% | 21,864 |
| Dec 12, 2025 | 1,031.00 | 1,058.70 | 1,031.00 | 1,053.00 | 1,053.00 | 1.77% | 26,809 |
| Dec 11, 2025 | 1,040.55 | 1,040.55 | 1,021.95 | 1,034.65 | 1,034.65 | -0.95% | 5,460 |
| Dec 10, 2025 | 1,043.90 | 1,051.15 | 1,038.00 | 1,044.60 | 1,044.60 | 0.07% | 3,667 |
| Dec 9, 2025 | 1,000.50 | 1,047.65 | 1,000.50 | 1,043.90 | 1,043.90 | 0.14% | 8,178 |
| Dec 8, 2025 | 1,054.25 | 1,055.95 | 1,036.10 | 1,042.40 | 1,042.40 | -1.14% | 2,200 |
| Dec 5, 2025 | 1,069.70 | 1,069.70 | 1,042.40 | 1,054.45 | 1,054.45 | -0.55% | 33,567 |
| Dec 4, 2025 | 1,069.95 | 1,070.40 | 1,057.90 | 1,060.30 | 1,060.30 | -0.88% | 6,174 |
| Dec 3, 2025 | 1,070.00 | 1,073.20 | 1,059.00 | 1,069.70 | 1,069.70 | -0.78% | 29,441 |
| Dec 2, 2025 | 1,068.15 | 1,087.90 | 1,058.45 | 1,078.15 | 1,078.15 | 0.41% | 3,071 |
| Dec 1, 2025 | 1,069.00 | 1,091.30 | 1,063.30 | 1,073.75 | 1,073.75 | 0.60% | 4,820 |
| Nov 28, 2025 | 1,075.35 | 1,081.20 | 1,064.70 | 1,067.35 | 1,067.35 | -1.39% | 5,659 |
| Nov 27, 2025 | 1,096.30 | 1,099.85 | 1,080.00 | 1,082.40 | 1,082.40 | -1.22% | 2,334 |
| Nov 26, 2025 | 1,088.55 | 1,099.00 | 1,082.10 | 1,095.80 | 1,095.80 | 0.68% | 4,487 |
| Nov 25, 2025 | 1,091.05 | 1,104.65 | 1,085.50 | 1,088.45 | 1,088.45 | -0.24% | 4,223 |
| Nov 24, 2025 | 1,077.70 | 1,106.20 | 1,054.20 | 1,091.05 | 1,091.05 | 1.27% | 22,399 |
| Nov 21, 2025 | 1,075.75 | 1,084.40 | 1,074.45 | 1,077.40 | 1,077.40 | -0.53% | 77,106 |
| Nov 20, 2025 | 1,085.30 | 1,094.00 | 1,081.00 | 1,083.15 | 1,083.15 | -0.47% | 3,454 |
| Nov 19, 2025 | 1,099.05 | 1,114.90 | 1,083.90 | 1,088.25 | 1,088.25 | -1.46% | 5,012 |
| Nov 18, 2025 | 1,119.80 | 1,119.80 | 1,102.55 | 1,104.40 | 1,104.40 | -1.15% | 2,520 |
| Nov 17, 2025 | 1,117.80 | 1,140.75 | 1,114.60 | 1,117.25 | 1,117.25 | -0.51% | 3,793 |
| Nov 14, 2025 | 1,120.30 | 1,133.15 | 1,116.85 | 1,122.95 | 1,122.95 | -0.51% | 3,408 |
| Nov 13, 2025 | 1,101.95 | 1,140.00 | 1,101.95 | 1,128.65 | 1,128.65 | 2.24% | 6,342 |
| Nov 12, 2025 | 1,100.25 | 1,116.50 | 1,100.05 | 1,103.95 | 1,103.95 | -0.55% | 4,829 |
| Nov 11, 2025 | 1,124.85 | 1,124.85 | 1,103.35 | 1,110.05 | 1,110.05 | -0.87% | 3,165 |
| Nov 10, 2025 | 1,106.50 | 1,132.95 | 1,106.50 | 1,119.75 | 1,119.75 | -0.47% | 6,863 |
| Nov 7, 2025 | 1,143.00 | 1,154.40 | 1,121.00 | 1,125.00 | 1,125.00 | -1.39% | 8,315 |
| Nov 6, 2025 | 1,166.20 | 1,170.20 | 1,133.75 | 1,140.90 | 1,140.90 | -2.26% | 6,452 |
| Nov 4, 2025 | 1,175.15 | 1,198.80 | 1,165.00 | 1,167.30 | 1,167.30 | -1.56% | 13,607 |
| Nov 3, 2025 | 1,183.35 | 1,197.00 | 1,155.60 | 1,185.75 | 1,185.75 | -1.73% | 16,850 |
| Oct 31, 2025 | 1,201.65 | 1,231.40 | 1,199.00 | 1,206.65 | 1,206.65 | -0.76% | 3,380 |
| Oct 30, 2025 | 1,209.85 | 1,218.70 | 1,206.45 | 1,215.85 | 1,215.85 | -0.09% | 3,973 |
| Oct 29, 2025 | 1,225.80 | 1,235.00 | 1,209.70 | 1,217.00 | 1,217.00 | 0.05% | 1,666 |
| Oct 28, 2025 | 1,205.75 | 1,234.80 | 1,205.75 | 1,216.40 | 1,216.40 | 0.17% | 3,291 |
| Oct 27, 2025 | 1,209.00 | 1,219.55 | 1,199.20 | 1,214.35 | 1,214.35 | 0.49% | 3,617 |
| Oct 24, 2025 | 1,218.05 | 1,222.80 | 1,197.50 | 1,208.45 | 1,208.45 | -1.40% | 14,455 |
| Oct 23, 2025 | 1,215.55 | 1,242.95 | 1,214.35 | 1,225.65 | 1,217.65 | 0.60% | 108,320 |
| Oct 21, 2025 | 1,224.00 | 1,227.45 | 1,212.95 | 1,218.30 | 1,210.35 | -0.20% | 1,372 |
| Oct 20, 2025 | 1,245.05 | 1,252.70 | 1,211.20 | 1,220.70 | 1,212.73 | -1.81% | 6,566 |