Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 951.05
+5.30 (0.56%)
At close: Mar 27, 2026
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 903.20 | 955.00 | 903.20 | 945.75 | 945.75 | 4.87% | 232,380 |
| Mar 24, 2026 | 970.95 | 970.95 | 888.85 | 901.85 | 901.85 | 2.01% | 520,336 |
| Mar 23, 2026 | 952.40 | 952.40 | 878.25 | 884.05 | 884.05 | -7.17% | 506,462 |
| Mar 20, 2026 | 920.00 | 967.60 | 920.00 | 952.35 | 952.35 | 3.47% | 10,029 |
| Mar 19, 2026 | 920.05 | 942.25 | 911.50 | 920.40 | 920.40 | -3.63% | 8,529 |
| Mar 18, 2026 | 920.00 | 968.65 | 920.00 | 955.05 | 955.05 | 4.12% | 76,653 |
| Mar 17, 2026 | 889.70 | 925.30 | 875.45 | 917.30 | 917.30 | 3.11% | 100,747 |
| Mar 16, 2026 | 903.20 | 905.60 | 870.10 | 889.60 | 889.60 | -2.25% | 17,068 |
| Mar 13, 2026 | 922.35 | 936.20 | 904.85 | 910.10 | 910.10 | -3.23% | 75,274 |
| Mar 12, 2026 | 952.00 | 952.00 | 931.05 | 940.50 | 940.50 | -1.98% | 47,600 |
| Mar 11, 2026 | 942.00 | 976.90 | 940.50 | 959.45 | 959.45 | 0.99% | 20,392 |
| Mar 10, 2026 | 935.30 | 953.65 | 919.30 | 950.05 | 950.05 | 1.58% | 80,942 |
| Mar 9, 2026 | 919.70 | 938.55 | 903.00 | 935.25 | 935.25 | -0.03% | 12,719 |
| Mar 6, 2026 | 943.35 | 948.40 | 930.45 | 935.50 | 935.50 | -0.44% | 7,646 |
| Mar 5, 2026 | 940.75 | 945.00 | 929.65 | 939.65 | 939.65 | 0.13% | 149,185 |
| Mar 4, 2026 | 928.00 | 950.00 | 912.20 | 938.40 | 938.40 | 0.25% | 41,024 |
| Mar 2, 2026 | 896.50 | 947.85 | 895.85 | 936.10 | 936.10 | -2.27% | 12,776 |
| Feb 27, 2026 | 965.05 | 1,005.65 | 948.35 | 957.85 | 957.85 | -0.33% | 571,860 |
| Feb 26, 2026 | 949.60 | 968.25 | 949.60 | 961.00 | 961.00 | 0.82% | 30,436 |
| Feb 25, 2026 | 950.60 | 964.50 | 949.60 | 953.20 | 953.20 | 0.35% | 6,196 |
| Feb 24, 2026 | 989.10 | 992.15 | 945.30 | 949.85 | 949.85 | -4.54% | 6,493 |
| Feb 23, 2026 | 997.25 | 1,005.95 | 990.00 | 995.05 | 995.05 | 0.14% | 205,955 |
| Feb 20, 2026 | 997.65 | 1,001.60 | 972.70 | 993.70 | 993.70 | -0.43% | 10,507 |
| Feb 19, 2026 | 995.45 | 1,001.00 | 982.55 | 998.00 | 998.00 | -0.28% | 10,586 |
| Feb 18, 2026 | 968.25 | 1,013.45 | 959.10 | 1,000.85 | 1,000.85 | 3.32% | 100,822 |
| Feb 17, 2026 | 920.05 | 975.00 | 920.05 | 968.65 | 968.65 | 3.60% | 9,221 |
| Feb 16, 2026 | 924.30 | 938.00 | 917.55 | 934.95 | 934.95 | -0.63% | 30,665 |
| Feb 13, 2026 | 931.00 | 954.45 | 931.00 | 940.85 | 940.85 | -1.47% | 2,572 |
| Feb 12, 2026 | 956.05 | 957.00 | 937.45 | 954.85 | 954.85 | -0.14% | 4,611 |
| Feb 11, 2026 | 946.45 | 963.00 | 946.45 | 956.15 | 956.15 | 1.09% | 3,672 |
| Feb 10, 2026 | 956.70 | 964.75 | 938.50 | 945.80 | 945.80 | -1.03% | 56,761 |
| Feb 9, 2026 | 942.10 | 964.00 | 930.00 | 955.65 | 955.65 | 1.74% | 4,441 |
| Feb 6, 2026 | 916.30 | 943.30 | 910.95 | 939.35 | 939.35 | 2.59% | 5,421 |
| Feb 5, 2026 | 914.90 | 922.85 | 898.00 | 915.65 | 915.65 | 0.60% | 683,576 |
| Feb 4, 2026 | 922.00 | 928.70 | 905.50 | 910.15 | 910.15 | -0.69% | 9,565 |
| Feb 3, 2026 | 945.00 | 945.00 | 899.75 | 916.50 | 916.50 | 2.29% | 10,332 |
| Feb 2, 2026 | 883.85 | 897.15 | 870.00 | 895.95 | 895.95 | 1.27% | 419,641 |
| Feb 1, 2026 | 895.05 | 924.50 | 873.00 | 884.75 | 884.75 | -1.75% | 5,901 |
| Jan 30, 2026 | 885.00 | 906.70 | 871.00 | 900.55 | 900.55 | 1.08% | 408,423 |
| Jan 29, 2026 | 888.85 | 895.00 | 873.10 | 890.90 | 890.90 | 0.86% | 8,417 |
| Jan 28, 2026 | 895.65 | 899.50 | 879.00 | 883.30 | 883.30 | -2.01% | 14,622 |
| Jan 27, 2026 | 933.95 | 933.95 | 892.00 | 901.40 | 901.40 | -3.54% | 25,425 |
| Jan 23, 2026 | 988.05 | 998.10 | 925.00 | 934.45 | 934.45 | -5.95% | 266,880 |
| Jan 22, 2026 | 963.75 | 995.80 | 963.75 | 993.55 | 993.55 | 3.04% | 5,172 |
| Jan 21, 2026 | 971.30 | 971.30 | 955.10 | 964.20 | 964.20 | -0.77% | 7,357 |
| Jan 20, 2026 | 992.80 | 992.80 | 966.30 | 971.70 | 971.70 | -2.12% | 55,136 |
| Jan 19, 2026 | 986.05 | 998.25 | 983.25 | 992.75 | 992.75 | -0.70% | 5,318 |
| Jan 16, 2026 | 1,033.80 | 1,033.80 | 985.00 | 999.75 | 999.75 | 0.59% | 3,186 |
| Jan 14, 2026 | 962.75 | 998.70 | 962.75 | 993.85 | 993.85 | -0.09% | 5,420 |
| Jan 13, 2026 | 995.15 | 1,000.05 | 980.00 | 994.75 | 994.75 | -0.04% | 14,345 |