Cera Sanitaryware Limited (BOM:532443)
India · Delayed Price · Currency is INR 4,940.65
-87.40 (-1.74%)
At close: Jan 23, 2026
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5,074.85 | 5,111.00 | 5,007.45 | 5,073.80 | 5,073.80 | 0.25% | 45,989 |
| Jan 12, 2026 | 5,120.05 | 5,120.05 | 5,010.35 | 5,061.00 | 5,061.00 | -1.30% | 799 |
| Jan 9, 2026 | 5,163.00 | 5,163.00 | 5,092.50 | 5,127.90 | 5,127.90 | -1.30% | 598 |
| Jan 8, 2026 | 5,165.05 | 5,219.30 | 5,150.00 | 5,195.55 | 5,195.55 | 0.63% | 303 |
| Jan 7, 2026 | 5,168.75 | 5,176.85 | 5,135.00 | 5,163.05 | 5,163.05 | -0.11% | 503 |
| Jan 6, 2026 | 5,204.50 | 5,204.50 | 5,150.00 | 5,168.70 | 5,168.70 | -0.37% | 504 |
| Jan 5, 2026 | 5,288.85 | 5,288.85 | 5,170.00 | 5,187.95 | 5,187.95 | -1.33% | 404 |
| Jan 2, 2026 | 5,254.00 | 5,270.00 | 5,190.00 | 5,257.90 | 5,257.90 | 0.34% | 456 |
| Jan 1, 2026 | 5,289.00 | 5,289.00 | 5,210.45 | 5,240.30 | 5,240.30 | 0.16% | 297 |
| Dec 31, 2025 | 5,154.80 | 5,250.85 | 5,140.55 | 5,231.80 | 5,231.80 | 1.49% | 346 |
| Dec 30, 2025 | 5,139.00 | 5,179.00 | 5,121.50 | 5,154.80 | 5,154.80 | 0.22% | 306 |
| Dec 29, 2025 | 5,350.00 | 5,350.00 | 5,120.80 | 5,143.60 | 5,143.60 | -0.97% | 345 |
| Dec 26, 2025 | 5,230.40 | 5,240.45 | 5,154.85 | 5,193.95 | 5,193.95 | -1.11% | 558 |
| Dec 24, 2025 | 5,298.55 | 5,298.55 | 5,230.20 | 5,252.00 | 5,252.00 | -0.88% | 471 |
| Dec 23, 2025 | 5,332.20 | 5,332.20 | 5,282.25 | 5,298.50 | 5,298.50 | -0.63% | 307 |
| Dec 22, 2025 | 5,298.75 | 5,340.05 | 5,276.35 | 5,332.15 | 5,332.15 | 0.79% | 7,350 |
| Dec 19, 2025 | 5,260.00 | 5,329.75 | 5,250.00 | 5,290.55 | 5,290.55 | -0.18% | 549 |
| Dec 18, 2025 | 5,451.05 | 5,451.05 | 5,279.00 | 5,300.25 | 5,300.25 | -2.77% | 1,158 |
| Dec 17, 2025 | 5,398.85 | 5,517.00 | 5,335.70 | 5,451.05 | 5,451.05 | 1.88% | 1,368 |
| Dec 16, 2025 | 5,170.00 | 5,375.50 | 5,135.50 | 5,350.50 | 5,350.50 | 3.19% | 2,127 |
| Dec 15, 2025 | 5,105.70 | 5,250.00 | 5,105.70 | 5,184.90 | 5,184.90 | -1.44% | 1,579 |
| Dec 12, 2025 | 5,355.55 | 5,380.00 | 5,250.00 | 5,260.65 | 5,260.65 | -0.25% | 362 |
| Dec 11, 2025 | 5,358.50 | 5,358.50 | 5,245.00 | 5,273.80 | 5,273.80 | -1.58% | 30,880 |
| Dec 10, 2025 | 5,250.35 | 5,395.55 | 5,250.35 | 5,358.45 | 5,358.45 | 1.67% | 1,904 |
| Dec 9, 2025 | 5,300.75 | 5,328.95 | 5,227.95 | 5,270.55 | 5,270.55 | -1.18% | 1,306 |
| Dec 8, 2025 | 5,340.50 | 5,395.15 | 5,235.00 | 5,333.45 | 5,333.45 | -0.14% | 624 |
| Dec 5, 2025 | 5,400.10 | 5,400.10 | 5,335.00 | 5,340.70 | 5,340.70 | -1.12% | 554 |
| Dec 4, 2025 | 5,525.25 | 5,525.25 | 5,395.00 | 5,401.15 | 5,401.15 | -1.55% | 794 |
| Dec 3, 2025 | 5,420.00 | 5,495.80 | 5,400.50 | 5,485.95 | 5,485.95 | 1.34% | 921 |
| Dec 2, 2025 | 5,400.25 | 5,481.85 | 5,400.25 | 5,413.65 | 5,413.65 | -1.67% | 834 |
| Dec 1, 2025 | 5,535.05 | 5,575.00 | 5,461.25 | 5,505.70 | 5,505.70 | -0.53% | 526 |
| Nov 28, 2025 | 5,552.35 | 5,552.35 | 5,490.10 | 5,534.80 | 5,534.80 | -0.43% | 658 |
| Nov 27, 2025 | 5,634.55 | 5,634.55 | 5,505.00 | 5,558.95 | 5,558.95 | 0.14% | 347 |
| Nov 26, 2025 | 5,475.00 | 5,579.95 | 5,434.55 | 5,551.20 | 5,551.20 | 1.47% | 859 |
| Nov 25, 2025 | 5,484.50 | 5,489.00 | 5,380.80 | 5,470.55 | 5,470.55 | -0.35% | 702 |
| Nov 24, 2025 | 5,567.10 | 5,570.25 | 5,417.05 | 5,489.50 | 5,489.50 | -1.65% | 843 |
| Nov 21, 2025 | 5,680.00 | 5,684.00 | 5,566.25 | 5,581.55 | 5,581.55 | -1.62% | 542 |
| Nov 20, 2025 | 5,659.35 | 5,685.00 | 5,606.75 | 5,673.45 | 5,673.45 | 0.34% | 846 |
| Nov 19, 2025 | 5,651.05 | 5,664.95 | 5,623.25 | 5,654.50 | 5,654.50 | -0.55% | 675 |
| Nov 18, 2025 | 5,590.70 | 5,712.75 | 5,585.00 | 5,685.75 | 5,685.75 | 1.17% | 1,021 |
| Nov 17, 2025 | 5,618.00 | 5,658.60 | 5,590.50 | 5,620.15 | 5,620.15 | 0.02% | 940 |
| Nov 14, 2025 | 5,651.55 | 5,684.00 | 5,593.00 | 5,618.75 | 5,618.75 | -1.30% | 21,701 |
| Nov 13, 2025 | 5,773.05 | 5,785.30 | 5,647.10 | 5,692.90 | 5,692.90 | -1.38% | 1,599 |