Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 1,197.35
+5.55 (0.47%)
At close: Jul 31, 2026
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,190.00 | 1,231.95 | 1,180.00 | 1,197.35 | 1,197.35 | 0.47% | 46,275 |
| Jul 30, 2026 | 1,213.95 | 1,219.40 | 1,184.35 | 1,191.80 | 1,191.80 | -1.50% | 8,282 |
| Jul 29, 2026 | 1,208.00 | 1,230.00 | 1,204.00 | 1,209.90 | 1,209.90 | 0.08% | 9,976 |
| Jul 28, 2026 | 1,211.00 | 1,226.75 | 1,205.80 | 1,208.95 | 1,208.95 | -0.99% | 58,054 |
| Jul 27, 2026 | 1,210.80 | 1,250.00 | 1,210.80 | 1,221.00 | 1,221.00 | 0.69% | 6,326 |
| Jul 24, 2026 | 1,200.00 | 1,222.15 | 1,190.85 | 1,212.65 | 1,212.65 | 0.20% | 10,026 |
| Jul 23, 2026 | 1,227.70 | 1,235.80 | 1,202.85 | 1,210.25 | 1,210.25 | -1.82% | 13,185 |
| Jul 22, 2026 | 1,228.75 | 1,234.50 | 1,212.90 | 1,232.70 | 1,232.70 | 0.32% | 80,960 |
| Jul 21, 2026 | 1,234.50 | 1,242.60 | 1,225.60 | 1,228.75 | 1,228.75 | -1.04% | 11,430 |
| Jul 20, 2026 | 1,239.25 | 1,254.40 | 1,235.25 | 1,241.70 | 1,241.70 | 0.14% | 208,957 |
| Jul 17, 2026 | 1,253.40 | 1,253.40 | 1,228.65 | 1,240.00 | 1,240.00 | -0.09% | 7,894 |
| Jul 16, 2026 | 1,210.70 | 1,247.05 | 1,210.70 | 1,241.15 | 1,241.15 | 0.42% | 133,225 |
| Jul 15, 2026 | 1,237.00 | 1,250.85 | 1,226.10 | 1,236.00 | 1,236.00 | 0.12% | 15,025 |
| Jul 14, 2026 | 1,247.70 | 1,270.00 | 1,229.60 | 1,234.55 | 1,234.55 | -0.02% | 13,180 |
| Jul 13, 2026 | 1,218.05 | 1,257.60 | 1,200.00 | 1,234.85 | 1,234.85 | 1.33% | 21,804 |
| 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 |