Cera Sanitaryware Limited (BOM:532443)
India · Delayed Price · Currency is INR 5,939.15
-212.80 (-3.46%)
At close: May 12, 2026
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6,150.00 | 6,212.35 | 5,863.05 | 5,939.15 | 5,939.15 | -3.46% | 2,289 |
| May 11, 2026 | 5,794.95 | 6,162.50 | 5,629.60 | 6,151.95 | 6,151.95 | 6.28% | 4,755 |
| May 8, 2026 | 5,452.55 | 5,825.00 | 5,408.00 | 5,788.30 | 5,788.30 | 5.88% | 6,695 |
| May 7, 2026 | 5,461.85 | 5,520.00 | 5,343.55 | 5,466.65 | 5,466.65 | 1.60% | 1,155 |
| May 6, 2026 | 5,393.55 | 5,410.00 | 5,317.15 | 5,380.65 | 5,380.65 | 0.25% | 492 |
| May 5, 2026 | 5,309.95 | 5,383.70 | 5,290.95 | 5,367.35 | 5,367.35 | 1.34% | 408 |
| May 4, 2026 | 5,345.80 | 5,345.80 | 5,251.40 | 5,296.15 | 5,296.15 | 0.97% | 647 |
| Apr 30, 2026 | 5,360.45 | 5,360.45 | 5,231.00 | 5,245.05 | 5,245.05 | -1.28% | 461 |
| Apr 29, 2026 | 5,214.50 | 5,397.00 | 5,214.50 | 5,312.90 | 5,312.90 | 1.64% | 709 |
| Apr 28, 2026 | 5,299.45 | 5,309.35 | 5,214.05 | 5,227.35 | 5,227.35 | -0.76% | 332 |
| Apr 27, 2026 | 5,429.75 | 5,429.75 | 5,231.00 | 5,267.20 | 5,267.20 | -1.20% | 558 |
| Apr 24, 2026 | 5,459.95 | 5,460.00 | 5,291.50 | 5,331.30 | 5,331.30 | -2.60% | 556 |
| Apr 23, 2026 | 5,412.70 | 5,490.00 | 5,412.70 | 5,473.45 | 5,473.45 | -0.30% | 730 |
| Apr 22, 2026 | 5,283.00 | 5,543.00 | 5,283.00 | 5,490.05 | 5,490.05 | 3.52% | 1,213 |
| Apr 21, 2026 | 5,294.95 | 5,367.90 | 5,289.70 | 5,303.35 | 5,303.35 | 0.13% | 977 |
| Apr 20, 2026 | 5,320.40 | 5,340.55 | 5,266.25 | 5,296.40 | 5,296.40 | -0.67% | 525 |
| Apr 17, 2026 | 5,354.80 | 5,354.80 | 5,281.65 | 5,332.20 | 5,332.20 | 1.31% | 934 |
| Apr 16, 2026 | 5,398.25 | 5,398.25 | 5,228.55 | 5,263.00 | 5,263.00 | -0.71% | 574 |
| Apr 15, 2026 | 5,399.70 | 5,399.70 | 5,224.65 | 5,300.70 | 5,300.70 | 1.45% | 790 |
| Apr 13, 2026 | 5,147.50 | 5,257.65 | 5,011.75 | 5,224.75 | 5,224.75 | 1.41% | 1,668 |
| Apr 10, 2026 | 5,062.00 | 5,220.90 | 5,062.00 | 5,152.20 | 5,152.20 | 2.36% | 806 |
| Apr 9, 2026 | 5,199.70 | 5,199.70 | 5,000.00 | 5,033.25 | 5,033.25 | -0.36% | 771 |
| Apr 8, 2026 | 4,919.45 | 5,178.65 | 4,856.00 | 5,051.45 | 5,051.45 | 5.01% | 2,780 |
| Apr 7, 2026 | 4,782.80 | 4,833.35 | 4,741.75 | 4,810.25 | 4,810.25 | 0.56% | 283 |
| Apr 6, 2026 | 4,713.95 | 4,796.95 | 4,612.70 | 4,783.70 | 4,783.70 | 2.39% | 504 |
| Apr 2, 2026 | 4,647.75 | 4,699.30 | 4,522.00 | 4,672.15 | 4,672.15 | 0.17% | 572 |
| Apr 1, 2026 | 4,588.40 | 4,700.60 | 4,571.00 | 4,664.45 | 4,664.45 | 2.25% | 414 |
| Mar 30, 2026 | 4,647.95 | 4,647.95 | 4,517.15 | 4,561.60 | 4,561.60 | -1.84% | 2,034 |
| 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 |