Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 993.55
+29.35 (3.04%)
At close: Jan 22, 2026
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 990.10 | 998.15 | 969.70 | 995.15 | 995.15 | 0.16% | 5,336 |
| Jan 9, 2026 | 1,009.10 | 1,010.65 | 990.00 | 993.60 | 993.60 | -1.54% | 8,076 |
| Jan 8, 2026 | 1,000.05 | 1,015.90 | 1,000.05 | 1,009.10 | 1,009.10 | 0.22% | 11,654 |
| Jan 7, 2026 | 999.90 | 1,015.25 | 998.20 | 1,006.90 | 1,006.90 | 0.35% | 14,049 |
| Jan 6, 2026 | 982.50 | 1,007.95 | 981.45 | 1,003.35 | 1,003.35 | 2.12% | 9,536 |
| Jan 5, 2026 | 981.00 | 989.75 | 966.75 | 982.50 | 982.50 | 0.21% | 5,249 |
| Jan 2, 2026 | 958.05 | 988.00 | 958.05 | 980.45 | 980.45 | 1.78% | 15,286 |
| Jan 1, 2026 | 965.45 | 967.65 | 954.00 | 963.30 | 963.30 | -0.53% | 3,931 |
| 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 |