Cera Sanitaryware Limited (BOM:532443)
India · Delayed Price · Currency is INR 4,741.15
-168.90 (-3.44%)
At close: Nov 9, 2026
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4,936.00 | 4,936.00 | 4,695.00 | 4,741.15 | 4,741.15 | -3.44% | 923 |
| Nov 8, 2026 | 4,800.00 | 4,925.00 | 4,800.00 | 4,910.05 | 4,910.05 | 2.51% | 291 |
| Nov 6, 2026 | 4,774.00 | 4,823.65 | 4,719.00 | 4,789.95 | 4,789.95 | -0.28% | 529 |
| Nov 5, 2026 | 4,801.05 | 5,048.05 | 4,774.00 | 4,803.50 | 4,803.50 | 0.77% | 2,400 |
| Nov 4, 2026 | 4,654.95 | 4,892.25 | 4,597.00 | 4,766.70 | 4,766.70 | 2.11% | 4,445 |
| Nov 3, 2026 | 4,545.45 | 4,692.00 | 4,500.00 | 4,668.30 | 4,668.30 | 3.95% | 580 |
| Nov 2, 2026 | 4,437.15 | 4,544.25 | 4,437.15 | 4,491.00 | 4,491.00 | 1.85% | 992 |
| Oct 30, 2026 | 4,414.50 | 4,447.65 | 4,397.85 | 4,409.60 | 4,409.60 | -0.68% | 587 |
| Oct 29, 2026 | 4,450.45 | 4,496.20 | 4,414.50 | 4,439.70 | 4,439.70 | -0.24% | 887 |
| Oct 28, 2026 | 4,500.00 | 4,572.45 | 4,429.00 | 4,450.45 | 4,450.45 | -1.10% | 1,424 |
| Oct 27, 2026 | 4,545.05 | 4,592.60 | 4,487.55 | 4,499.75 | 4,499.75 | -0.80% | 559 |
| Oct 26, 2026 | 4,562.20 | 4,625.00 | 4,519.85 | 4,536.20 | 4,536.20 | -0.07% | 633 |
| Oct 23, 2026 | 4,649.00 | 4,654.00 | 4,502.05 | 4,539.55 | 4,539.55 | -3.00% | 1,058 |
| Oct 22, 2026 | 4,756.35 | 4,784.00 | 4,661.00 | 4,679.75 | 4,679.75 | -2.22% | 1,574 |
| Oct 21, 2026 | 4,996.25 | 5,000.40 | 4,766.20 | 4,785.80 | 4,785.80 | -3.38% | 396 |
| Oct 19, 2026 | 5,063.95 | 5,078.00 | 4,902.00 | 4,953.35 | 4,953.35 | -2.65% | 109 |
| Oct 16, 2026 | 5,010.00 | 5,114.65 | 5,010.00 | 5,087.95 | 5,087.95 | 1.00% | 434 |
| Oct 15, 2026 | 5,048.05 | 5,096.50 | 5,024.00 | 5,037.55 | 5,037.55 | -0.20% | 58 |
| Oct 14, 2026 | 5,063.25 | 5,071.25 | 5,029.90 | 5,047.65 | 5,047.65 | -0.15% | 291 |
| Oct 13, 2026 | 4,968.10 | 5,077.80 | 4,947.45 | 5,055.30 | 5,055.30 | 1.64% | 336 |
| Oct 12, 2026 | 5,042.95 | 5,042.95 | 4,938.45 | 4,973.80 | 4,973.80 | -0.48% | 179 |
| Oct 9, 2026 | 4,961.95 | 5,025.00 | 4,919.10 | 4,997.95 | 4,997.95 | 1.18% | 309 |
| Oct 8, 2026 | 5,007.05 | 5,030.45 | 4,923.35 | 4,939.45 | 4,939.45 | -2.01% | 429 |
| Oct 7, 2026 | 5,167.40 | 5,167.40 | 5,027.95 | 5,041.00 | 5,041.00 | -1.82% | 268 |
| Oct 6, 2026 | 5,046.95 | 5,139.35 | 5,046.95 | 5,134.55 | 5,134.55 | 1.75% | 127 |
| 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 |