Kajaria Ceramics Limited (BOM:500233)
India · Delayed Price · Currency is INR 1,207.05
-13.55 (-1.11%)
At close: Aug 21, 2026
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,235.25 | 1,235.30 | 1,204.50 | 1,207.05 | 1,207.05 | -1.11% | 3,997 |
| Aug 20, 2026 | 1,212.35 | 1,226.80 | 1,209.40 | 1,220.60 | 1,220.60 | 0.68% | 106,545 |
| Aug 19, 2026 | 1,217.05 | 1,224.50 | 1,202.80 | 1,212.40 | 1,212.40 | -1.29% | 9,258 |
| Aug 18, 2026 | 1,243.15 | 1,247.15 | 1,220.10 | 1,228.20 | 1,228.20 | -1.90% | 10,980 |
| Aug 17, 2026 | 1,260.00 | 1,260.00 | 1,236.50 | 1,252.05 | 1,252.05 | -0.07% | 9,684 |
| Aug 14, 2026 | 1,261.80 | 1,275.60 | 1,236.80 | 1,252.90 | 1,252.90 | -0.61% | 20,483 |
| Aug 13, 2026 | 1,259.15 | 1,268.00 | 1,252.95 | 1,260.55 | 1,260.55 | 0.64% | 28,898 |
| Aug 12, 2026 | 1,238.70 | 1,259.70 | 1,212.25 | 1,252.55 | 1,252.55 | 2.24% | 36,089 |
| Aug 11, 2026 | 1,178.05 | 1,230.75 | 1,178.05 | 1,225.15 | 1,225.15 | 3.34% | 26,359 |
| Aug 10, 2026 | 1,168.40 | 1,206.85 | 1,168.40 | 1,185.55 | 1,185.55 | 1.78% | 6,960 |
| Aug 7, 2026 | 1,167.30 | 1,178.25 | 1,146.25 | 1,164.85 | 1,164.85 | -0.88% | 10,630 |
| Aug 6, 2026 | 1,180.60 | 1,199.75 | 1,166.25 | 1,175.25 | 1,175.25 | -0.93% | 29,541 |
| Aug 5, 2026 | 1,216.75 | 1,216.80 | 1,177.00 | 1,186.30 | 1,186.30 | -0.92% | 40,924 |
| Aug 4, 2026 | 1,224.35 | 1,235.00 | 1,189.95 | 1,197.30 | 1,197.30 | -1.27% | 103,800 |
| Aug 3, 2026 | 1,228.20 | 1,228.20 | 1,188.60 | 1,212.65 | 1,212.65 | 1.28% | 49,882 |
| 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 |