Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 1,274.00
+22.15 (1.77%)
At close: Aug 13, 2025
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,284.95 | 1,284.95 | 1,262.95 | 1,266.50 | 1,266.50 | -0.59% | 3,294 |
| Aug 13, 2025 | 1,253.10 | 1,284.35 | 1,240.00 | 1,274.00 | 1,274.00 | 1.77% | 13,216 |
| Aug 12, 2025 | 1,319.00 | 1,319.00 | 1,242.00 | 1,251.85 | 1,251.85 | -4.37% | 12,776 |
| Aug 11, 2025 | 1,320.60 | 1,320.60 | 1,265.00 | 1,309.05 | 1,309.05 | 0.10% | 18,053 |
| Aug 8, 2025 | 1,250.05 | 1,322.00 | 1,250.05 | 1,307.75 | 1,307.75 | 3.54% | 39,745 |
| Aug 7, 2025 | 1,189.60 | 1,272.00 | 1,181.85 | 1,263.05 | 1,263.05 | 6.15% | 334,156 |
| Aug 6, 2025 | 1,181.05 | 1,200.45 | 1,179.20 | 1,189.85 | 1,189.85 | 0.24% | 6,161 |
| Aug 5, 2025 | 1,191.95 | 1,191.95 | 1,176.35 | 1,187.00 | 1,187.00 | -0.16% | 48,568 |
| Aug 4, 2025 | 1,224.95 | 1,224.95 | 1,152.60 | 1,188.95 | 1,188.95 | 0.54% | 4,337 |
| Aug 1, 2025 | 1,198.00 | 1,218.40 | 1,178.85 | 1,182.55 | 1,182.55 | 0.72% | 22,577 |
| Jul 31, 2025 | 1,166.40 | 1,193.40 | 1,154.20 | 1,174.10 | 1,174.10 | 0.68% | 2,126,543 |
| Jul 30, 2025 | 1,151.15 | 1,193.75 | 1,151.15 | 1,166.20 | 1,166.20 | 0.31% | 10,253 |
| Jul 29, 2025 | 1,120.65 | 1,181.60 | 1,120.65 | 1,162.60 | 1,162.60 | -0.56% | 644,602 |
| Jul 28, 2025 | 1,174.80 | 1,199.20 | 1,152.00 | 1,169.15 | 1,169.15 | 0.15% | 1,288,186 |
| Jul 25, 2025 | 1,179.90 | 1,185.35 | 1,151.00 | 1,167.40 | 1,167.40 | -1.01% | 415,683 |
| Jul 24, 2025 | 1,249.65 | 1,252.00 | 1,171.20 | 1,179.30 | 1,179.30 | -2.82% | 1,826,445 |
| Jul 23, 2025 | 1,241.65 | 1,248.90 | 1,203.50 | 1,213.55 | 1,213.55 | -2.15% | 8,389 |
| Jul 22, 2025 | 1,253.50 | 1,265.70 | 1,226.95 | 1,240.20 | 1,240.20 | -1.05% | 41,899 |
| Jul 21, 2025 | 1,230.25 | 1,260.00 | 1,227.55 | 1,253.35 | 1,253.35 | 2.18% | 27,880 |
| Jul 18, 2025 | 1,241.95 | 1,241.95 | 1,199.75 | 1,226.60 | 1,226.60 | -0.07% | 14,599 |
| Jul 17, 2025 | 1,183.05 | 1,233.00 | 1,183.05 | 1,227.40 | 1,227.40 | 3.70% | 44,064 |
| Jul 16, 2025 | 1,185.70 | 1,202.45 | 1,181.00 | 1,183.60 | 1,183.60 | -0.17% | 16,609 |
| Jul 15, 2025 | 1,178.20 | 1,205.80 | 1,171.90 | 1,185.60 | 1,185.60 | 0.07% | 14,764 |
| Jul 14, 2025 | 1,180.80 | 1,216.00 | 1,169.15 | 1,184.80 | 1,184.80 | 0.64% | 19,689 |
| Jul 11, 2025 | 1,190.00 | 1,202.65 | 1,169.75 | 1,177.25 | 1,177.25 | -1.28% | 8,851 |
| Jul 10, 2025 | 1,199.45 | 1,201.00 | 1,171.90 | 1,192.55 | 1,192.55 | 0.87% | 6,864 |
| Jul 9, 2025 | 1,157.25 | 1,192.15 | 1,150.15 | 1,182.25 | 1,182.25 | 1.23% | 6,760 |
| Jul 8, 2025 | 1,165.00 | 1,175.70 | 1,148.00 | 1,167.85 | 1,167.85 | 0.07% | 18,043 |
| Jul 7, 2025 | 1,150.00 | 1,172.20 | 1,148.30 | 1,167.00 | 1,167.00 | 1.47% | 7,217 |
| Jul 4, 2025 | 1,141.75 | 1,152.00 | 1,137.05 | 1,150.10 | 1,150.10 | 0.73% | 10,562 |
| Jul 3, 2025 | 1,123.85 | 1,150.00 | 1,108.15 | 1,141.75 | 1,141.75 | 1.59% | 26,421 |
| Jul 2, 2025 | 1,070.05 | 1,131.85 | 1,069.00 | 1,123.90 | 1,123.90 | 4.51% | 46,176 |
| Jul 1, 2025 | 1,072.65 | 1,080.35 | 1,063.25 | 1,075.45 | 1,075.45 | -0.72% | 9,516 |
| Jun 30, 2025 | 1,086.05 | 1,089.00 | 1,070.60 | 1,083.25 | 1,083.25 | -0.26% | 3,965 |
| Jun 27, 2025 | 1,095.60 | 1,120.05 | 1,080.05 | 1,086.05 | 1,086.05 | -2.85% | 452,598 |
| Jun 26, 2025 | 1,099.00 | 1,121.50 | 1,090.40 | 1,117.90 | 1,117.90 | 1.39% | 3,167 |
| Jun 25, 2025 | 1,028.00 | 1,124.95 | 1,028.00 | 1,102.60 | 1,102.60 | -0.41% | 24,109 |
| Jun 24, 2025 | 1,051.00 | 1,115.75 | 1,050.85 | 1,107.15 | 1,107.15 | 4.63% | 33,091 |
| Jun 23, 2025 | 991.90 | 1,067.55 | 991.90 | 1,058.20 | 1,058.20 | 3.39% | 18,451 |
| Jun 20, 2025 | 1,005.50 | 1,025.20 | 1,005.50 | 1,023.55 | 1,023.55 | 0.39% | 3,439 |
| Jun 19, 2025 | 1,029.85 | 1,029.85 | 1,011.95 | 1,019.60 | 1,019.60 | -0.54% | 57,041 |
| Jun 18, 2025 | 1,022.35 | 1,027.10 | 1,012.80 | 1,025.15 | 1,025.15 | 0.27% | 2,098 |
| Jun 17, 2025 | 1,025.75 | 1,032.45 | 1,017.65 | 1,022.35 | 1,022.35 | -1.03% | 5,591 |
| Jun 16, 2025 | 1,031.80 | 1,044.50 | 1,018.65 | 1,033.00 | 1,033.00 | -1.10% | 7,939 |
| Jun 13, 2025 | 1,013.00 | 1,050.00 | 1,011.80 | 1,044.50 | 1,044.50 | -0.96% | 19,717 |
| Jun 12, 2025 | 1,056.20 | 1,059.40 | 1,040.70 | 1,054.60 | 1,054.60 | -0.15% | 7,831 |
| Jun 11, 2025 | 1,084.70 | 1,084.70 | 1,046.45 | 1,056.20 | 1,056.20 | -0.77% | 16,052 |
| Jun 10, 2025 | 1,033.00 | 1,078.55 | 1,033.00 | 1,064.40 | 1,064.40 | 2.99% | 197,151 |
| Jun 9, 2025 | 1,007.10 | 1,048.00 | 1,007.10 | 1,033.50 | 1,033.50 | 2.07% | 15,283 |
| Jun 6, 2025 | 1,012.00 | 1,023.35 | 1,010.55 | 1,012.55 | 1,012.55 | 0.01% | 2,423 |