Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 1,115.00
-27.95 (-2.45%)
At close: Oct 28, 2026
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,151.80 | 1,151.80 | 1,111.95 | 1,115.00 | 1,115.00 | -2.45% | 11,194 |
| Oct 27, 2026 | 1,125.50 | 1,162.45 | 1,124.80 | 1,142.95 | 1,142.95 | 2.19% | 21,595 |
| Oct 26, 2026 | 1,160.20 | 1,167.75 | 1,110.75 | 1,118.45 | 1,118.45 | -1.58% | 25,434 |
| Oct 23, 2026 | 1,159.00 | 1,159.00 | 1,113.25 | 1,136.45 | 1,136.45 | -1.94% | 6,669 |
| Oct 22, 2026 | 1,177.00 | 1,188.65 | 1,155.50 | 1,158.95 | 1,158.95 | -2.59% | 6,329 |
| Oct 21, 2026 | 1,224.95 | 1,224.95 | 1,182.15 | 1,189.80 | 1,189.80 | -1.47% | 3,894 |
| Oct 19, 2026 | 1,209.65 | 1,235.10 | 1,202.00 | 1,207.60 | 1,207.60 | -0.17% | 3,035 |
| Oct 16, 2026 | 1,215.00 | 1,218.25 | 1,207.75 | 1,209.65 | 1,209.65 | -0.25% | 2,496 |
| Oct 15, 2026 | 1,220.05 | 1,226.80 | 1,206.90 | 1,212.70 | 1,212.70 | -0.98% | 5,154 |
| Oct 14, 2026 | 1,218.40 | 1,251.70 | 1,218.40 | 1,224.75 | 1,224.75 | -0.29% | 188,147 |
| Oct 13, 2026 | 1,220.05 | 1,234.00 | 1,208.00 | 1,228.30 | 1,228.30 | 0.32% | 3,256 |
| Oct 12, 2026 | 1,211.45 | 1,227.75 | 1,209.65 | 1,224.40 | 1,224.40 | 0.74% | 2,447 |
| Oct 9, 2026 | 1,203.40 | 1,227.60 | 1,203.40 | 1,215.40 | 1,215.40 | 0.40% | 3,472 |
| Oct 8, 2026 | 1,227.00 | 1,254.00 | 1,209.00 | 1,210.50 | 1,210.50 | -1.35% | 13,779 |
| Oct 7, 2026 | 1,198.15 | 1,254.00 | 1,198.15 | 1,227.05 | 1,227.05 | 1.26% | 6,822 |
| Oct 6, 2026 | 1,218.00 | 1,228.40 | 1,198.20 | 1,211.75 | 1,211.75 | -0.07% | 33,745 |
| Oct 5, 2026 | 1,223.65 | 1,227.65 | 1,203.65 | 1,212.60 | 1,212.60 | -1.06% | 772,846 |
| Oct 1, 2026 | 1,235.05 | 1,262.15 | 1,220.75 | 1,225.60 | 1,225.60 | -0.77% | 15,585 |
| Sep 30, 2026 | 1,210.00 | 1,265.00 | 1,209.95 | 1,235.05 | 1,235.05 | 3.54% | 410,645 |
| Sep 29, 2026 | 1,193.50 | 1,213.00 | 1,166.45 | 1,192.80 | 1,192.80 | 0.28% | 17,397 |
| Sep 28, 2026 | 1,203.15 | 1,215.90 | 1,187.15 | 1,189.50 | 1,189.50 | -2.29% | 2,887 |
| Sep 25, 2026 | 1,206.45 | 1,226.35 | 1,206.45 | 1,217.40 | 1,217.40 | -0.52% | 3,533 |
| Sep 24, 2026 | 1,197.05 | 1,238.90 | 1,197.05 | 1,223.75 | 1,223.75 | 0.57% | 7,562 |
| Sep 23, 2026 | 1,195.35 | 1,223.85 | 1,175.40 | 1,216.85 | 1,216.85 | 2.92% | 6,465 |
| Sep 22, 2026 | 1,200.00 | 1,200.80 | 1,177.85 | 1,182.30 | 1,182.30 | -1.42% | 2,465 |
| Sep 21, 2026 | 1,191.05 | 1,205.00 | 1,189.35 | 1,199.30 | 1,199.30 | 0.19% | 5,032 |
| Sep 18, 2026 | 1,220.75 | 1,220.75 | 1,196.30 | 1,203.00 | 1,197.00 | -1.15% | 8,873 |
| Sep 17, 2026 | 1,201.00 | 1,222.95 | 1,201.00 | 1,217.00 | 1,210.93 | 0.15% | 1,100 |
| Sep 16, 2026 | 1,207.35 | 1,216.95 | 1,178.80 | 1,215.20 | 1,209.14 | 0.24% | 5,412 |
| Sep 15, 2026 | 1,233.00 | 1,233.00 | 1,209.00 | 1,212.35 | 1,206.30 | -1.10% | 1,680 |
| Sep 11, 2026 | 1,231.75 | 1,236.85 | 1,214.75 | 1,225.80 | 1,219.69 | -1.46% | 8,814 |
| Sep 10, 2026 | 1,232.25 | 1,254.60 | 1,229.25 | 1,244.00 | 1,237.80 | 0.29% | 5,517 |
| Sep 9, 2026 | 1,259.45 | 1,259.45 | 1,235.45 | 1,240.35 | 1,234.16 | -0.78% | 3,362 |
| Sep 8, 2026 | 1,218.35 | 1,255.05 | 1,215.30 | 1,250.05 | 1,243.82 | 2.50% | 9,080 |
| Sep 7, 2026 | 1,226.75 | 1,241.20 | 1,216.30 | 1,219.60 | 1,213.52 | -1.62% | 7,347 |
| Sep 4, 2026 | 1,258.05 | 1,258.05 | 1,234.05 | 1,239.70 | 1,233.52 | -1.70% | 13,804 |
| Sep 3, 2026 | 1,264.00 | 1,276.35 | 1,251.25 | 1,261.15 | 1,254.86 | 0.01% | 4,873 |
| Sep 2, 2026 | 1,235.30 | 1,270.00 | 1,215.40 | 1,261.05 | 1,254.76 | 2.51% | 64,702 |
| Sep 1, 2026 | 1,231.50 | 1,255.00 | 1,220.25 | 1,230.15 | 1,224.01 | -1.33% | 12,133 |
| Aug 31, 2026 | 1,205.55 | 1,254.20 | 1,193.60 | 1,246.75 | 1,240.53 | 2.51% | 25,001 |
| Aug 28, 2026 | 1,202.65 | 1,228.65 | 1,202.65 | 1,216.20 | 1,210.13 | 1.26% | 3,016 |
| Aug 27, 2026 | 1,207.00 | 1,208.00 | 1,193.10 | 1,201.05 | 1,195.06 | -0.52% | 3,195 |
| Aug 26, 2026 | 1,214.05 | 1,231.90 | 1,205.35 | 1,207.30 | 1,201.28 | -0.58% | 5,527 |
| Aug 25, 2026 | 1,197.10 | 1,226.00 | 1,195.00 | 1,214.40 | 1,208.34 | 0.84% | 2,956 |
| Aug 24, 2026 | 1,207.70 | 1,209.80 | 1,197.25 | 1,204.30 | 1,198.29 | -0.23% | 5,070 |
| Aug 21, 2026 | 1,235.25 | 1,235.30 | 1,204.50 | 1,207.05 | 1,201.03 | -1.11% | 3,997 |
| Aug 20, 2026 | 1,212.35 | 1,226.80 | 1,209.40 | 1,220.60 | 1,214.51 | 0.68% | 106,545 |
| Aug 19, 2026 | 1,217.05 | 1,224.50 | 1,202.80 | 1,212.40 | 1,206.35 | -1.29% | 9,258 |
| Aug 18, 2026 | 1,243.15 | 1,247.15 | 1,220.10 | 1,228.20 | 1,222.07 | -1.90% | 10,980 |
| Aug 17, 2026 | 1,260.00 | 1,260.00 | 1,236.50 | 1,252.05 | 1,245.81 | -0.07% | 9,684 |