Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 1,206.65
-9.20 (-0.76%)
At close: Oct 31, 2025
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,259.05 | 1,294.30 | 1,238.30 | 1,243.20 | 1,235.09 | -0.69% | 38,896 |
| Oct 16, 2025 | 1,225.90 | 1,264.00 | 1,225.45 | 1,251.90 | 1,243.73 | 1.46% | 10,353 |
| Oct 15, 2025 | 1,259.95 | 1,259.95 | 1,202.30 | 1,233.85 | 1,225.80 | - | 4,612 |
| Oct 14, 2025 | 1,263.95 | 1,263.95 | 1,229.85 | 1,233.90 | 1,225.85 | -2.38% | 7,171 |
| Oct 13, 2025 | 1,216.50 | 1,274.90 | 1,216.50 | 1,264.00 | 1,255.75 | 1.63% | 16,872 |
| Oct 10, 2025 | 1,215.05 | 1,246.90 | 1,203.80 | 1,243.75 | 1,235.63 | 2.90% | 97,896 |
| Oct 9, 2025 | 1,194.10 | 1,212.70 | 1,194.10 | 1,208.65 | 1,200.76 | 0.24% | 1,443 |
| Oct 8, 2025 | 1,215.55 | 1,215.55 | 1,185.70 | 1,205.75 | 1,197.88 | 0.64% | 1,543 |
| Oct 7, 2025 | 1,205.00 | 1,215.60 | 1,193.50 | 1,198.05 | 1,190.23 | -0.62% | 4,639 |
| Oct 6, 2025 | 1,201.20 | 1,219.90 | 1,190.00 | 1,205.50 | 1,197.63 | 0.09% | 2,858 |
| Oct 3, 2025 | 1,219.65 | 1,219.65 | 1,172.75 | 1,204.45 | 1,196.59 | 1.18% | 2,790 |
| Oct 1, 2025 | 1,209.95 | 1,209.95 | 1,159.30 | 1,190.45 | 1,182.68 | 2.20% | 2,933 |
| Sep 30, 2025 | 1,187.95 | 1,187.95 | 1,153.90 | 1,164.85 | 1,157.25 | 0.18% | 2,517 |
| Sep 29, 2025 | 1,173.75 | 1,204.20 | 1,151.35 | 1,162.70 | 1,155.11 | -1.87% | 10,316 |
| Sep 26, 2025 | 1,240.95 | 1,240.95 | 1,178.65 | 1,184.90 | 1,177.17 | -0.70% | 4,417 |
| Sep 25, 2025 | 1,211.10 | 1,217.35 | 1,191.05 | 1,193.30 | 1,185.51 | -1.47% | 3,055 |
| Sep 24, 2025 | 1,192.95 | 1,226.15 | 1,184.30 | 1,211.10 | 1,203.20 | 2.18% | 18,893 |
| Sep 23, 2025 | 1,204.95 | 1,204.95 | 1,180.00 | 1,185.30 | 1,177.56 | -1.20% | 2,621 |
| Sep 22, 2025 | 1,180.05 | 1,222.45 | 1,180.05 | 1,199.70 | 1,191.87 | -0.48% | 5,972 |
| Sep 19, 2025 | 1,207.20 | 1,224.50 | 1,200.00 | 1,205.45 | 1,197.58 | -1.57% | 7,749 |
| Sep 18, 2025 | 1,232.10 | 1,235.75 | 1,216.00 | 1,224.70 | 1,216.71 | -0.60% | 2,652 |
| Sep 17, 2025 | 1,238.00 | 1,238.00 | 1,224.00 | 1,232.10 | 1,224.06 | -0.17% | 1,641 |
| Sep 16, 2025 | 1,210.15 | 1,238.00 | 1,210.15 | 1,234.15 | 1,226.10 | 1.14% | 2,319 |
| Sep 15, 2025 | 1,201.20 | 1,232.00 | 1,201.20 | 1,220.25 | 1,212.29 | -0.38% | 3,753 |
| Sep 12, 2025 | 1,235.05 | 1,235.05 | 1,216.55 | 1,224.85 | 1,216.86 | -0.73% | 5,611 |
| Sep 11, 2025 | 1,257.95 | 1,262.05 | 1,226.60 | 1,233.80 | 1,221.77 | -0.77% | 3,479 |
| Sep 10, 2025 | 1,249.80 | 1,270.45 | 1,235.05 | 1,243.40 | 1,231.28 | 0.30% | 7,803 |
| Sep 9, 2025 | 1,248.95 | 1,249.00 | 1,231.95 | 1,239.70 | 1,227.62 | 0.50% | 1,990 |
| Sep 8, 2025 | 1,208.10 | 1,245.60 | 1,208.10 | 1,233.55 | 1,221.53 | 0.88% | 4,804 |
| Sep 5, 2025 | 1,240.05 | 1,243.30 | 1,215.85 | 1,222.85 | 1,210.93 | -1.29% | 5,263 |
| Sep 4, 2025 | 1,245.00 | 1,254.95 | 1,222.00 | 1,238.85 | 1,226.77 | 0.28% | 8,858 |
| Sep 3, 2025 | 1,210.00 | 1,240.55 | 1,204.40 | 1,235.45 | 1,223.41 | 2.18% | 4,739 |
| Sep 2, 2025 | 1,187.05 | 1,242.30 | 1,187.05 | 1,209.05 | 1,197.26 | -1.31% | 6,949 |
| Sep 1, 2025 | 1,205.00 | 1,236.65 | 1,205.00 | 1,225.15 | 1,213.21 | 1.49% | 5,596 |
| Aug 29, 2025 | 1,202.05 | 1,224.75 | 1,202.05 | 1,207.15 | 1,195.38 | -1.28% | 7,400 |
| Aug 28, 2025 | 1,233.90 | 1,240.00 | 1,213.90 | 1,222.75 | 1,210.83 | -1.37% | 5,075 |
| Aug 26, 2025 | 1,255.00 | 1,259.10 | 1,231.40 | 1,239.75 | 1,227.67 | -2.35% | 9,633 |
| Aug 25, 2025 | 1,263.80 | 1,287.15 | 1,255.50 | 1,269.55 | 1,257.17 | -0.27% | 6,498 |
| Aug 22, 2025 | 1,278.25 | 1,278.65 | 1,265.45 | 1,273.05 | 1,260.64 | -0.31% | 3,549 |
| Aug 21, 2025 | 1,274.95 | 1,305.85 | 1,268.60 | 1,277.00 | 1,264.55 | 0.17% | 9,268 |
| Aug 20, 2025 | 1,287.95 | 1,292.60 | 1,272.00 | 1,274.85 | 1,262.42 | -1.42% | 8,633 |