Cera Sanitaryware Limited (BOM:532443)
India · Delayed Price · Currency is INR 6,101.05
-35.10 (-0.57%)
At close: Jul 15, 2026
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,875.10 | 5,880.85 | 5,795.45 | 5,856.20 | 5,789.46 | -0.12% | 525 |
| Jun 10, 2026 | 5,842.85 | 5,983.95 | 5,825.00 | 5,862.95 | 5,796.14 | 0.25% | 2,329 |
| Jun 9, 2026 | 5,564.15 | 5,937.55 | 5,564.15 | 5,848.50 | 5,781.85 | 6.63% | 11,695 |
| Jun 8, 2026 | 5,444.20 | 5,662.65 | 5,402.00 | 5,484.95 | 5,422.45 | -0.45% | 1,107 |
| Jun 5, 2026 | 5,599.55 | 5,626.25 | 5,500.15 | 5,509.50 | 5,446.72 | -0.56% | 397 |
| Jun 4, 2026 | 5,551.00 | 5,726.45 | 5,521.15 | 5,540.40 | 5,477.26 | -0.78% | 1,876 |
| Jun 3, 2026 | 5,641.60 | 5,641.60 | 5,546.50 | 5,583.70 | 5,520.07 | -0.29% | 181 |
| Jun 2, 2026 | 5,497.85 | 5,624.00 | 5,497.85 | 5,599.90 | 5,536.09 | 0.30% | 423 |
| Jun 1, 2026 | 5,585.00 | 5,638.00 | 5,530.00 | 5,583.05 | 5,519.43 | 0.37% | 584 |
| May 29, 2026 | 5,806.60 | 5,838.35 | 5,525.45 | 5,562.55 | 5,499.16 | -4.18% | 501 |
| May 27, 2026 | 5,769.00 | 5,825.00 | 5,747.80 | 5,805.45 | 5,739.29 | 0.98% | 383 |
| May 26, 2026 | 5,729.30 | 5,861.45 | 5,729.30 | 5,749.35 | 5,683.83 | 0.39% | 283 |
| May 25, 2026 | 5,816.65 | 5,829.45 | 5,717.15 | 5,726.80 | 5,661.54 | 0.31% | 652 |
| May 22, 2026 | 5,780.10 | 5,829.00 | 5,690.00 | 5,708.85 | 5,643.79 | -1.29% | 1,002 |
| May 21, 2026 | 5,745.00 | 5,934.90 | 5,745.00 | 5,783.45 | 5,717.54 | 0.49% | 326 |
| May 20, 2026 | 5,700.05 | 5,880.00 | 5,700.00 | 5,755.50 | 5,689.91 | -0.24% | 641 |
| May 19, 2026 | 5,600.00 | 5,810.50 | 5,585.70 | 5,769.15 | 5,703.41 | 3.76% | 1,546 |
| May 18, 2026 | 5,635.05 | 5,635.05 | 5,444.00 | 5,559.85 | 5,496.49 | -1.33% | 741 |
| May 15, 2026 | 5,745.10 | 5,775.00 | 5,621.00 | 5,634.80 | 5,570.59 | -1.00% | 564 |
| May 14, 2026 | 5,786.55 | 5,800.00 | 5,643.50 | 5,691.50 | 5,626.64 | -2.25% | 779 |
| May 13, 2026 | 5,800.90 | 5,971.00 | 5,784.20 | 5,822.75 | 5,756.40 | -1.96% | 1,159 |
| May 12, 2026 | 6,150.00 | 6,212.35 | 5,863.05 | 5,939.15 | 5,871.47 | -3.46% | 2,289 |
| May 11, 2026 | 5,794.95 | 6,162.50 | 5,629.60 | 6,151.95 | 6,081.84 | 6.28% | 4,755 |
| May 8, 2026 | 5,452.55 | 5,825.00 | 5,408.00 | 5,788.30 | 5,722.34 | 5.88% | 6,695 |
| May 7, 2026 | 5,461.85 | 5,520.00 | 5,343.55 | 5,466.65 | 5,404.35 | 1.60% | 1,155 |
| May 6, 2026 | 5,393.55 | 5,410.00 | 5,317.15 | 5,380.65 | 5,319.33 | 0.25% | 492 |
| May 5, 2026 | 5,309.95 | 5,383.70 | 5,290.95 | 5,367.35 | 5,306.19 | 1.34% | 408 |