Cera Sanitaryware Limited (BOM:532443)
India · Delayed Price · Currency is INR 4,646.95
-76.00 (-1.61%)
At close: Mar 27, 2026
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,688.90 | 4,769.15 | 4,607.80 | 4,646.95 | 4,646.95 | -1.61% | 2,442 |
| Mar 25, 2026 | 4,700.00 | 4,812.70 | 4,700.00 | 4,722.95 | 4,722.95 | 0.40% | 798 |
| Mar 24, 2026 | 4,749.95 | 4,752.00 | 4,576.00 | 4,704.10 | 4,704.10 | 2.73% | 973 |
| Mar 23, 2026 | 4,700.00 | 4,725.00 | 4,532.35 | 4,579.00 | 4,579.00 | -3.55% | 987 |
| Mar 20, 2026 | 4,740.05 | 4,808.80 | 4,726.75 | 4,747.75 | 4,747.75 | -0.13% | 479 |
| Mar 19, 2026 | 4,855.05 | 4,947.10 | 4,746.05 | 4,753.95 | 4,753.95 | -4.57% | 2,313 |
| Mar 18, 2026 | 4,625.00 | 5,008.90 | 4,625.00 | 4,981.75 | 4,981.75 | 8.25% | 2,810 |
| Mar 17, 2026 | 4,582.70 | 4,623.50 | 4,536.60 | 4,602.25 | 4,602.25 | 0.43% | 586 |
| Mar 16, 2026 | 4,517.65 | 4,603.00 | 4,463.00 | 4,582.70 | 4,582.70 | 1.44% | 743 |
| Mar 13, 2026 | 4,562.70 | 4,629.85 | 4,509.50 | 4,517.65 | 4,517.65 | -3.27% | 668 |
| Mar 12, 2026 | 4,601.85 | 4,722.00 | 4,521.05 | 4,670.45 | 4,670.45 | 0.34% | 693 |
| Mar 11, 2026 | 4,586.60 | 4,772.25 | 4,586.60 | 4,654.65 | 4,654.65 | 1.49% | 1,074 |
| Mar 10, 2026 | 4,552.60 | 4,617.10 | 4,550.00 | 4,586.50 | 4,586.50 | 0.78% | 550 |
| Mar 9, 2026 | 4,713.00 | 4,713.00 | 4,529.95 | 4,551.15 | 4,551.15 | -4.11% | 1,068 |
| Mar 6, 2026 | 4,702.35 | 4,799.00 | 4,702.35 | 4,746.25 | 4,746.25 | -0.35% | 439 |
| Mar 5, 2026 | 4,777.80 | 4,833.00 | 4,700.00 | 4,763.15 | 4,763.15 | -0.29% | 987 |
| Mar 4, 2026 | 4,780.35 | 4,809.70 | 4,696.20 | 4,777.00 | 4,777.00 | -0.19% | 965 |
| Mar 2, 2026 | 4,700.65 | 4,825.55 | 4,700.65 | 4,786.30 | 4,786.30 | -2.12% | 523 |
| Feb 27, 2026 | 4,900.35 | 5,001.50 | 4,875.00 | 4,889.80 | 4,889.80 | -1.09% | 505 |
| Feb 26, 2026 | 4,928.85 | 4,981.95 | 4,910.00 | 4,943.55 | 4,943.55 | 0.30% | 308 |
| Feb 25, 2026 | 4,993.50 | 5,041.00 | 4,901.20 | 4,928.95 | 4,928.95 | -1.29% | 896 |
| Feb 24, 2026 | 5,061.60 | 5,081.10 | 4,987.60 | 4,993.45 | 4,993.45 | -2.01% | 338 |
| Feb 23, 2026 | 5,188.55 | 5,188.55 | 5,090.95 | 5,095.75 | 5,095.75 | 0.28% | 365 |
| Feb 20, 2026 | 5,076.05 | 5,123.30 | 5,035.00 | 5,081.55 | 5,081.55 | -0.30% | 323 |
| Feb 19, 2026 | 5,190.00 | 5,227.35 | 5,070.80 | 5,096.60 | 5,096.60 | -2.32% | 252 |
| Feb 18, 2026 | 5,102.95 | 5,229.10 | 5,102.95 | 5,217.50 | 5,217.50 | 1.43% | 729 |
| Feb 17, 2026 | 5,089.10 | 5,146.50 | 5,051.25 | 5,143.85 | 5,143.85 | 1.03% | 248 |
| Feb 16, 2026 | 5,095.50 | 5,134.60 | 5,087.40 | 5,091.40 | 5,091.40 | -0.48% | 176 |
| Feb 13, 2026 | 5,150.65 | 5,172.85 | 5,097.10 | 5,116.10 | 5,116.10 | -1.29% | 320 |
| Feb 12, 2026 | 5,200.00 | 5,255.00 | 5,174.25 | 5,183.00 | 5,183.00 | -0.99% | 434 |
| Feb 11, 2026 | 5,374.00 | 5,374.00 | 5,172.05 | 5,234.80 | 5,234.80 | -0.98% | 202 |
| Feb 10, 2026 | 5,274.70 | 5,344.25 | 5,266.25 | 5,286.60 | 5,286.60 | 0.28% | 356 |
| Feb 9, 2026 | 5,200.85 | 5,300.00 | 5,151.10 | 5,272.10 | 5,272.10 | 2.08% | 608 |
| Feb 6, 2026 | 5,022.95 | 5,178.40 | 5,022.95 | 5,164.80 | 5,164.80 | 2.16% | 595 |
| Feb 5, 2026 | 5,150.30 | 5,170.00 | 5,011.00 | 5,055.50 | 5,055.50 | -3.18% | 1,066 |
| Feb 4, 2026 | 5,025.25 | 5,256.85 | 4,916.10 | 5,221.75 | 5,221.75 | 1.45% | 4,240 |
| Feb 3, 2026 | 5,021.10 | 5,158.90 | 5,021.10 | 5,147.15 | 5,147.15 | 2.52% | 538 |
| Feb 2, 2026 | 5,046.50 | 5,046.50 | 4,878.65 | 5,020.40 | 5,020.40 | -0.50% | 486 |
| Feb 1, 2026 | 4,998.45 | 5,100.00 | 4,986.65 | 5,045.55 | 5,045.55 | 0.94% | 294 |
| Jan 30, 2026 | 4,965.70 | 5,043.00 | 4,915.00 | 4,998.45 | 4,998.45 | 0.64% | 312 |
| Jan 29, 2026 | 4,958.50 | 4,990.00 | 4,921.00 | 4,966.45 | 4,966.45 | -0.48% | 401 |
| Jan 28, 2026 | 4,877.15 | 5,010.00 | 4,860.90 | 4,990.35 | 4,990.35 | 2.32% | 712 |
| Jan 27, 2026 | 4,941.20 | 4,941.20 | 4,794.00 | 4,877.15 | 4,877.15 | -1.29% | 901 |
| Jan 23, 2026 | 4,941.05 | 4,968.90 | 4,925.00 | 4,940.65 | 4,940.65 | -1.74% | 438 |
| Jan 22, 2026 | 5,031.60 | 5,072.00 | 4,928.70 | 5,028.05 | 5,028.05 | -0.07% | 1,311 |
| Jan 21, 2026 | 5,009.50 | 5,151.50 | 4,834.95 | 5,031.55 | 5,031.55 | 0.32% | 1,573 |
| Jan 20, 2026 | 5,040.50 | 5,060.15 | 4,976.60 | 5,015.75 | 5,015.75 | -1.02% | 1,329 |
| Jan 19, 2026 | 5,197.25 | 5,197.25 | 5,057.50 | 5,067.20 | 5,067.20 | -2.50% | 368 |
| Jan 16, 2026 | 5,030.75 | 5,253.15 | 5,030.75 | 5,197.25 | 5,197.25 | 1.87% | 863 |
| Jan 14, 2026 | 5,062.50 | 5,107.05 | 5,028.30 | 5,101.60 | 5,101.60 | 0.55% | 484 |