Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 1,218.60
+4.00 (0.33%)
At close: Jul 10, 2026
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,211.25 | 1,222.45 | 1,211.25 | 1,218.60 | 1,218.60 | 0.33% | 66,576 |
| Jul 9, 2026 | 1,196.60 | 1,227.75 | 1,193.00 | 1,214.60 | 1,214.60 | 1.88% | 57,109 |
| Jul 8, 2026 | 1,211.00 | 1,213.50 | 1,188.15 | 1,192.15 | 1,192.15 | -1.58% | 11,062 |
| Jul 7, 2026 | 1,226.95 | 1,226.95 | 1,200.15 | 1,211.25 | 1,211.25 | -0.33% | 3,417 |
| Jul 6, 2026 | 1,200.50 | 1,220.90 | 1,200.50 | 1,215.20 | 1,215.20 | 1.07% | 10,897 |
| Jul 3, 2026 | 1,204.20 | 1,224.50 | 1,196.95 | 1,202.30 | 1,202.30 | -0.04% | 5,879 |
| Jul 2, 2026 | 1,204.10 | 1,208.80 | 1,185.00 | 1,202.75 | 1,202.75 | -0.11% | 9,877 |
| Jul 1, 2026 | 1,207.20 | 1,221.50 | 1,190.80 | 1,204.05 | 1,204.05 | -0.41% | 5,588 |
| Jun 30, 2026 | 1,200.90 | 1,230.50 | 1,196.40 | 1,209.00 | 1,209.00 | 0.20% | 10,262 |
| Jun 29, 2026 | 1,175.95 | 1,223.95 | 1,166.10 | 1,206.60 | 1,206.60 | 0.83% | 21,362 |
| Jun 25, 2026 | 1,219.00 | 1,232.00 | 1,191.00 | 1,196.65 | 1,196.65 | -0.83% | 17,734 |
| Jun 24, 2026 | 1,195.00 | 1,213.90 | 1,180.20 | 1,206.70 | 1,206.70 | 1.13% | 47,709 |
| Jun 23, 2026 | 1,178.60 | 1,201.70 | 1,156.75 | 1,193.25 | 1,193.25 | 2.40% | 426,884 |
| Jun 22, 2026 | 1,167.00 | 1,172.55 | 1,154.00 | 1,165.30 | 1,165.30 | -0.32% | 8,129 |
| Jun 19, 2026 | 1,164.95 | 1,175.00 | 1,147.35 | 1,169.05 | 1,169.05 | 0.41% | 17,085 |
| Jun 18, 2026 | 1,161.50 | 1,166.50 | 1,150.40 | 1,164.30 | 1,164.30 | 0.86% | 6,813 |
| Jun 17, 2026 | 1,154.45 | 1,161.50 | 1,136.20 | 1,154.35 | 1,154.35 | 1.44% | 13,072 |
| Jun 16, 2026 | 1,117.80 | 1,142.30 | 1,108.00 | 1,138.00 | 1,138.00 | 2.94% | 9,124 |
| Jun 15, 2026 | 1,093.95 | 1,112.50 | 1,093.95 | 1,105.45 | 1,105.45 | 2.07% | 19,569 |
| Jun 12, 2026 | 1,092.75 | 1,092.75 | 1,072.00 | 1,083.05 | 1,083.05 | 0.70% | 3,297 |
| Jun 11, 2026 | 1,063.50 | 1,100.00 | 1,059.50 | 1,075.50 | 1,075.50 | 0.68% | 10,016 |
| Jun 10, 2026 | 1,079.35 | 1,093.30 | 1,066.95 | 1,068.20 | 1,068.20 | -1.03% | 3,609 |
| Jun 9, 2026 | 1,073.20 | 1,086.20 | 1,069.00 | 1,079.35 | 1,079.35 | 0.57% | 2,800 |
| Jun 8, 2026 | 1,076.10 | 1,083.75 | 1,066.00 | 1,073.20 | 1,073.20 | -1.27% | 7,460 |
| Jun 5, 2026 | 1,099.00 | 1,104.00 | 1,079.30 | 1,086.95 | 1,086.95 | -0.72% | 3,179 |
| Jun 4, 2026 | 1,106.75 | 1,115.40 | 1,087.25 | 1,094.85 | 1,094.85 | -1.16% | 8,198 |
| Jun 3, 2026 | 1,134.60 | 1,134.60 | 1,094.00 | 1,107.70 | 1,107.70 | -0.71% | 5,102 |
| Jun 2, 2026 | 1,101.50 | 1,120.00 | 1,095.10 | 1,115.65 | 1,115.65 | 1.29% | 5,128 |
| Jun 1, 2026 | 1,080.90 | 1,108.40 | 1,067.50 | 1,101.45 | 1,101.45 | 3.01% | 7,149 |
| May 29, 2026 | 1,076.75 | 1,098.80 | 1,061.10 | 1,069.30 | 1,069.30 | -1.13% | 15,139 |
| May 27, 2026 | 1,067.25 | 1,087.75 | 1,064.00 | 1,081.55 | 1,081.55 | 1.52% | 5,911 |
| May 26, 2026 | 1,070.25 | 1,085.30 | 1,061.40 | 1,065.35 | 1,065.35 | -0.44% | 738,513 |
| May 25, 2026 | 1,066.60 | 1,076.20 | 1,066.60 | 1,070.10 | 1,070.10 | 0.98% | 11,181 |
| May 22, 2026 | 1,067.75 | 1,075.60 | 1,056.00 | 1,059.75 | 1,059.75 | -0.15% | 10,504 |
| May 21, 2026 | 1,065.90 | 1,073.55 | 1,053.00 | 1,061.35 | 1,061.35 | 0.59% | 9,188 |
| May 20, 2026 | 1,045.00 | 1,058.75 | 1,045.00 | 1,055.10 | 1,055.10 | 0.05% | 7,954 |
| May 19, 2026 | 1,050.85 | 1,060.00 | 1,048.00 | 1,054.55 | 1,054.55 | 0.55% | 9,300 |
| May 18, 2026 | 1,069.95 | 1,069.95 | 1,041.50 | 1,048.75 | 1,048.75 | -1.47% | 6,074 |
| May 15, 2026 | 1,065.00 | 1,090.20 | 1,060.00 | 1,064.35 | 1,064.35 | -0.06% | 10,046 |
| May 14, 2026 | 1,083.90 | 1,085.75 | 1,062.65 | 1,064.95 | 1,064.95 | -0.65% | 6,486 |
| May 13, 2026 | 1,073.50 | 1,097.40 | 1,066.70 | 1,071.95 | 1,071.95 | -0.05% | 105,060 |
| May 12, 2026 | 1,095.45 | 1,095.45 | 1,068.95 | 1,072.50 | 1,072.50 | -2.05% | 7,459 |
| May 11, 2026 | 1,097.05 | 1,125.00 | 1,085.60 | 1,094.90 | 1,094.90 | -0.87% | 15,514 |
| May 8, 2026 | 1,092.60 | 1,109.00 | 1,092.60 | 1,104.55 | 1,104.55 | 0.44% | 9,718 |
| May 7, 2026 | 1,119.95 | 1,124.00 | 1,093.40 | 1,099.70 | 1,099.70 | -0.99% | 11,999 |
| May 6, 2026 | 1,089.90 | 1,115.65 | 1,079.60 | 1,110.75 | 1,110.75 | 4.65% | 18,738 |
| May 5, 2026 | 1,113.70 | 1,113.70 | 1,050.30 | 1,061.35 | 1,061.35 | -3.84% | 16,860 |
| May 4, 2026 | 1,184.30 | 1,190.35 | 1,098.00 | 1,103.75 | 1,103.75 | -7.31% | 114,086 |
| Apr 30, 2026 | 1,234.05 | 1,242.55 | 1,164.25 | 1,190.85 | 1,190.85 | -2.92% | 39,918 |
| Apr 29, 2026 | 1,228.95 | 1,236.00 | 1,217.50 | 1,226.70 | 1,226.70 | 1.22% | 6,020 |