Cera Sanitaryware Limited (BOM:532443)
India · Delayed Price · Currency is INR 5,571.05
-36.90 (-0.66%)
At close: Sep 11, 2026
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,640.00 | 5,640.00 | 5,550.00 | 5,571.05 | 5,571.05 | -0.66% | 183 |
| Sep 10, 2026 | 5,689.00 | 5,715.70 | 5,605.00 | 5,607.95 | 5,607.95 | -1.45% | 199 |
| Sep 9, 2026 | 5,726.45 | 5,744.85 | 5,683.00 | 5,690.40 | 5,690.40 | -1.01% | 132 |
| Sep 8, 2026 | 5,778.60 | 5,807.45 | 5,708.00 | 5,748.35 | 5,748.35 | 0.22% | 319 |
| Sep 7, 2026 | 5,871.80 | 5,871.80 | 5,717.25 | 5,735.50 | 5,735.50 | -0.54% | 160 |
| Sep 4, 2026 | 5,777.00 | 5,890.25 | 5,738.10 | 5,766.80 | 5,766.80 | 1.67% | 1,614 |
| Sep 3, 2026 | 5,650.40 | 5,704.70 | 5,633.55 | 5,672.30 | 5,672.30 | 0.39% | 115 |
| Sep 2, 2026 | 5,709.95 | 5,710.00 | 5,633.20 | 5,650.40 | 5,650.40 | -1.19% | 280 |
| Sep 1, 2026 | 5,699.00 | 5,733.55 | 5,660.00 | 5,718.25 | 5,718.25 | -0.20% | 206 |
| Aug 31, 2026 | 5,689.80 | 5,755.00 | 5,594.90 | 5,729.85 | 5,729.85 | 0.84% | 430 |
| Aug 28, 2026 | 5,670.05 | 5,698.45 | 5,646.50 | 5,681.90 | 5,681.90 | 0.45% | 175 |
| Aug 27, 2026 | 5,718.00 | 5,728.05 | 5,652.00 | 5,656.50 | 5,656.50 | -1.15% | 285 |
| Aug 26, 2026 | 5,820.00 | 5,820.00 | 5,715.20 | 5,722.40 | 5,722.40 | -1.45% | 164 |
| Aug 25, 2026 | 5,780.00 | 5,914.00 | 5,752.35 | 5,806.75 | 5,806.75 | 0.41% | 553 |
| Aug 24, 2026 | 5,870.00 | 5,933.95 | 5,775.00 | 5,782.80 | 5,782.80 | -1.27% | 205 |
| 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 |