Skip to main content
logo
Kajaria Ceramics Limited (BOM:500233)
India flag India · Delayed Price · Currency is INR
1,165.30
-3.75 (-0.32%)
At close: Jun 22, 2026

Kajaria Ceramics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20261,167.001,172.551,154.001,165.301,165.30-0.32%8,129
Jun 19, 20261,164.951,175.001,147.351,169.051,169.050.41%17,085
Jun 18, 20261,161.501,166.501,150.401,164.301,164.300.86%6,813
Jun 17, 20261,154.451,161.501,136.201,154.351,154.351.44%13,072
Jun 16, 20261,117.801,142.301,108.001,138.001,138.002.94%9,124
Jun 15, 20261,093.951,112.501,093.951,105.451,105.452.07%19,569
Jun 12, 20261,092.751,092.751,072.001,083.051,083.050.70%3,297
Jun 11, 20261,063.501,100.001,059.501,075.501,075.500.68%10,016
Jun 10, 20261,079.351,093.301,066.951,068.201,068.20-1.03%3,609
Jun 9, 20261,073.201,086.201,069.001,079.351,079.350.57%2,800
Jun 8, 20261,076.101,083.751,066.001,073.201,073.20-1.27%7,460
Jun 5, 20261,099.001,104.001,079.301,086.951,086.95-0.72%3,179
Jun 4, 20261,106.751,115.401,087.251,094.851,094.85-1.16%8,198
Jun 3, 20261,134.601,134.601,094.001,107.701,107.70-0.71%5,102
Jun 2, 20261,101.501,120.001,095.101,115.651,115.651.29%5,128
Jun 1, 20261,080.901,108.401,067.501,101.451,101.453.01%7,149
May 29, 20261,076.751,098.801,061.101,069.301,069.30-1.13%15,139
May 27, 20261,067.251,087.751,064.001,081.551,081.551.52%5,911
May 26, 20261,070.251,085.301,061.401,065.351,065.35-0.44%738,513
May 25, 20261,066.601,076.201,066.601,070.101,070.100.98%11,181
May 22, 20261,067.751,075.601,056.001,059.751,059.75-0.15%10,504
May 21, 20261,065.901,073.551,053.001,061.351,061.350.59%9,188
May 20, 20261,045.001,058.751,045.001,055.101,055.100.05%7,954
May 19, 20261,050.851,060.001,048.001,054.551,054.550.55%9,300
May 18, 20261,069.951,069.951,041.501,048.751,048.75-1.47%6,074
May 15, 20261,065.001,090.201,060.001,064.351,064.35-0.06%10,046
May 14, 20261,083.901,085.751,062.651,064.951,064.95-0.65%6,486
May 13, 20261,073.501,097.401,066.701,071.951,071.95-0.05%105,060
May 12, 20261,095.451,095.451,068.951,072.501,072.50-2.05%7,459
May 11, 20261,097.051,125.001,085.601,094.901,094.90-0.87%15,514
May 8, 20261,092.601,109.001,092.601,104.551,104.550.44%9,718
May 7, 20261,119.951,124.001,093.401,099.701,099.70-0.99%11,999
May 6, 20261,089.901,115.651,079.601,110.751,110.754.65%18,738
May 5, 20261,113.701,113.701,050.301,061.351,061.35-3.84%16,860
May 4, 20261,184.301,190.351,098.001,103.751,103.75-7.31%114,086
Apr 30, 20261,234.051,242.551,164.251,190.851,190.85-2.92%39,918
Apr 29, 20261,228.951,236.001,217.501,226.701,226.701.22%6,020
Apr 28, 20261,246.751,246.751,206.951,211.901,211.90-2.02%211,952
Apr 27, 20261,219.751,240.001,215.001,236.851,236.852.19%13,040
Apr 24, 20261,190.751,220.001,190.001,210.351,210.351.49%119,292
Apr 23, 20261,203.751,239.001,177.901,192.551,192.55-1.07%10,728
Apr 22, 20261,190.001,219.851,180.951,205.401,205.401.09%35,654
Apr 21, 20261,189.001,208.501,182.151,192.401,192.400.40%796,253
Apr 20, 20261,171.301,197.151,159.851,187.651,187.650.80%8,738
Apr 17, 20261,186.801,186.801,162.351,178.201,178.200.78%11,347
Apr 16, 20261,165.451,192.201,154.101,169.101,169.100.77%14,834
Apr 15, 20261,130.551,176.501,130.551,160.201,160.203.38%8,054
Apr 13, 20261,086.701,129.001,080.651,122.251,122.250.26%11,219
Apr 10, 20261,113.351,125.051,095.151,119.351,119.352.33%6,683
Apr 9, 20261,059.001,113.651,055.151,093.851,093.853.28%21,969