Cera Sanitaryware Limited (BOM:532443)
India · Delayed Price · Currency is INR 5,046.00
-53.30 (-1.05%)
At close: Oct 5, 2026
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4,901.20 | 5,118.10 | 4,901.20 | 5,046.00 | 5,046.00 | -1.05% | 396 |
| Oct 1, 2026 | 5,110.00 | 5,156.10 | 5,006.60 | 5,099.30 | 5,099.30 | -0.32% | 233 |
| Sep 30, 2026 | 5,160.00 | 5,185.45 | 5,039.75 | 5,115.65 | 5,115.65 | -0.34% | 11,332 |
| Sep 29, 2026 | 5,219.05 | 5,219.05 | 5,100.05 | 5,133.20 | 5,133.20 | -1.09% | 568 |
| Sep 28, 2026 | 5,340.00 | 5,340.00 | 5,170.25 | 5,189.90 | 5,189.90 | -3.67% | 10,419 |
| Sep 25, 2026 | 5,483.00 | 5,497.05 | 5,341.05 | 5,387.35 | 5,387.35 | -2.05% | 287 |
| Sep 24, 2026 | 5,481.00 | 5,522.10 | 5,481.00 | 5,500.30 | 5,500.30 | -0.39% | 303 |
| Sep 23, 2026 | 5,506.00 | 5,549.65 | 5,503.05 | 5,521.65 | 5,521.65 | 0.34% | 192 |
| Sep 22, 2026 | 5,523.55 | 5,569.10 | 5,488.00 | 5,502.85 | 5,502.85 | -0.31% | 214 |
| Sep 21, 2026 | 5,605.85 | 5,619.25 | 5,511.10 | 5,520.15 | 5,520.15 | -2.14% | 308 |
| Sep 18, 2026 | 5,610.05 | 5,789.35 | 5,592.00 | 5,640.95 | 5,640.95 | 0.95% | 451 |
| Sep 17, 2026 | 5,617.05 | 5,630.55 | 5,571.75 | 5,587.90 | 5,587.90 | -0.96% | 113 |
| Sep 16, 2026 | 5,572.55 | 5,705.30 | 5,527.25 | 5,642.20 | 5,642.20 | 1.22% | 711 |
| Sep 15, 2026 | 5,623.50 | 5,623.50 | 5,555.65 | 5,574.45 | 5,574.45 | 0.06% | 185 |
| 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 |