Cera Sanitaryware Limited (BOM:532443)
India · Delayed Price · Currency is INR 5,857.35
-9.55 (-0.16%)
At close: Aug 21, 2026
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,883.00 | 5,900.00 | 5,805.90 | 5,857.35 | 5,857.35 | -0.16% | 450 |
| Aug 20, 2026 | 5,761.10 | 5,885.30 | 5,699.00 | 5,866.90 | 5,866.90 | 3.08% | 690 |
| Aug 19, 2026 | 5,800.55 | 5,810.00 | 5,645.90 | 5,691.75 | 5,691.75 | -1.64% | 483 |
| Aug 18, 2026 | 5,787.00 | 5,810.50 | 5,713.35 | 5,786.55 | 5,786.55 | 0.04% | 690 |
| Aug 17, 2026 | 5,865.65 | 5,865.65 | 5,770.00 | 5,784.35 | 5,784.35 | -1.91% | 527 |
| Aug 14, 2026 | 5,880.55 | 5,970.00 | 5,860.00 | 5,896.90 | 5,896.90 | -0.56% | 708 |
| Aug 13, 2026 | 5,939.95 | 5,945.10 | 5,900.50 | 5,929.85 | 5,929.85 | 0.69% | 28,267 |
| Aug 12, 2026 | 5,984.05 | 5,985.00 | 5,875.00 | 5,889.45 | 5,889.45 | -1.49% | 594 |
| Aug 11, 2026 | 6,001.25 | 6,097.15 | 5,952.00 | 5,978.80 | 5,978.80 | -1.00% | 480 |
| Aug 10, 2026 | 6,062.60 | 6,146.60 | 6,013.70 | 6,039.40 | 6,039.40 | -0.52% | 532 |
| Aug 7, 2026 | 6,270.00 | 6,331.50 | 5,995.00 | 6,070.95 | 6,070.95 | -3.65% | 1,394 |
| Aug 6, 2026 | 6,295.05 | 6,452.10 | 6,171.25 | 6,300.65 | 6,300.65 | 0.21% | 834 |
| Aug 5, 2026 | 6,340.05 | 6,349.45 | 6,273.05 | 6,287.50 | 6,287.50 | -0.37% | 334 |
| Aug 4, 2026 | 6,270.00 | 6,348.60 | 6,235.75 | 6,310.60 | 6,310.60 | 0.79% | 449 |
| Aug 3, 2026 | 6,126.20 | 6,300.00 | 6,126.20 | 6,261.40 | 6,261.40 | 2.22% | 1,453 |
| Jul 31, 2026 | 6,110.90 | 6,168.00 | 6,110.90 | 6,125.60 | 6,125.60 | 0.24% | 227 |
| Jul 30, 2026 | 6,145.95 | 6,161.60 | 6,081.15 | 6,111.15 | 6,111.15 | -0.56% | 217 |
| Jul 29, 2026 | 6,256.55 | 6,294.45 | 6,125.00 | 6,145.70 | 6,145.70 | -1.92% | 548 |
| Jul 28, 2026 | 6,212.30 | 6,484.75 | 6,205.95 | 6,266.05 | 6,266.05 | 0.90% | 2,568 |
| Jul 27, 2026 | 6,006.70 | 6,225.00 | 6,006.70 | 6,210.25 | 6,210.25 | 3.20% | 652 |
| Jul 24, 2026 | 6,020.00 | 6,058.80 | 5,951.05 | 6,017.95 | 6,017.95 | -0.43% | 217 |
| Jul 23, 2026 | 6,091.00 | 6,153.10 | 6,015.00 | 6,044.05 | 6,044.05 | -0.97% | 308 |
| Jul 22, 2026 | 6,240.00 | 6,240.00 | 6,100.00 | 6,103.20 | 6,103.20 | -2.13% | 222 |
| Jul 21, 2026 | 6,219.85 | 6,269.00 | 6,176.90 | 6,235.95 | 6,235.95 | 0.91% | 281 |
| Jul 20, 2026 | 6,078.00 | 6,200.00 | 6,078.00 | 6,180.00 | 6,180.00 | 2.67% | 352 |
| Jul 17, 2026 | 6,104.00 | 6,104.00 | 6,000.00 | 6,019.00 | 6,019.00 | -1.60% | 272 |
| Jul 16, 2026 | 6,099.95 | 6,161.00 | 6,099.95 | 6,116.90 | 6,116.90 | 0.26% | 197 |
| Jul 15, 2026 | 6,039.55 | 6,225.65 | 6,039.55 | 6,101.05 | 6,101.05 | -0.57% | 306 |
| Jul 14, 2026 | 6,144.95 | 6,146.55 | 6,035.80 | 6,136.15 | 6,136.15 | -0.40% | 1,412 |
| Jul 13, 2026 | 6,290.75 | 6,478.05 | 6,115.00 | 6,160.95 | 6,160.95 | -2.43% | 1,777 |
| Jul 10, 2026 | 6,316.75 | 6,350.00 | 6,291.30 | 6,314.30 | 6,314.30 | 0.28% | 764 |
| Jul 9, 2026 | 6,375.30 | 6,403.05 | 6,273.00 | 6,296.40 | 6,296.40 | 0.37% | 477 |
| Jul 8, 2026 | 6,376.15 | 6,395.00 | 6,235.25 | 6,273.35 | 6,273.35 | -1.66% | 859 |
| Jul 7, 2026 | 6,559.55 | 6,559.55 | 6,359.40 | 6,379.00 | 6,379.00 | -1.96% | 1,915 |
| Jul 6, 2026 | 6,466.20 | 6,650.00 | 6,466.15 | 6,581.45 | 6,506.45 | 2.29% | 4,288 |
| Jul 3, 2026 | 6,493.10 | 6,532.20 | 6,398.85 | 6,434.00 | 6,360.68 | -0.91% | 811 |
| Jul 2, 2026 | 6,500.00 | 6,515.10 | 6,446.30 | 6,493.10 | 6,419.11 | 1.15% | 198 |
| Jul 1, 2026 | 6,518.55 | 6,599.85 | 6,384.05 | 6,419.55 | 6,346.39 | -0.47% | 627 |
| Jun 30, 2026 | 6,475.85 | 6,475.85 | 6,370.00 | 6,450.05 | 6,376.55 | -0.10% | 495 |
| Jun 29, 2026 | 6,295.00 | 6,519.00 | 6,250.05 | 6,456.50 | 6,382.92 | 1.87% | 1,196 |
| Jun 25, 2026 | 6,342.45 | 6,409.60 | 6,300.00 | 6,337.75 | 6,265.53 | -0.25% | 941 |
| Jun 24, 2026 | 6,409.00 | 6,426.05 | 6,306.05 | 6,353.40 | 6,281.00 | -1.35% | 401 |
| Jun 23, 2026 | 6,673.75 | 6,673.75 | 6,401.00 | 6,440.10 | 6,366.71 | -3.14% | 1,042 |
| Jun 22, 2026 | 6,460.35 | 6,729.95 | 6,360.00 | 6,649.10 | 6,573.33 | 3.11% | 2,525 |
| Jun 19, 2026 | 6,160.00 | 6,464.00 | 6,102.85 | 6,448.25 | 6,374.77 | 4.73% | 2,176 |
| Jun 18, 2026 | 6,167.95 | 6,232.60 | 6,127.15 | 6,157.05 | 6,086.89 | -0.16% | 827 |
| Jun 17, 2026 | 6,208.15 | 6,248.60 | 6,133.10 | 6,166.85 | 6,096.57 | -0.67% | 754 |
| Jun 16, 2026 | 6,269.80 | 6,287.50 | 6,168.15 | 6,208.15 | 6,137.40 | -0.70% | 230 |
| Jun 15, 2026 | 6,249.60 | 6,280.00 | 6,174.00 | 6,252.10 | 6,180.85 | 2.01% | 1,668 |
| Jun 12, 2026 | 5,930.00 | 6,191.00 | 5,917.00 | 6,129.10 | 6,059.25 | 4.66% | 1,757 |