Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 5,164.70
-52.10 (-1.00%)
Feb 19, 2026, 12:39 PM IST
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 5,148.60 | 5,229.90 | 5,080.30 | 5,216.80 | 5,216.80 | 1.76% | 19,420 |
| Feb 17, 2026 | 5,086.00 | 5,276.00 | 5,060.60 | 5,126.50 | 5,126.50 | 0.72% | 6,911 |
| Feb 16, 2026 | 5,102.00 | 5,149.00 | 5,085.00 | 5,090.00 | 5,090.00 | -0.43% | 6,827 |
| Feb 13, 2026 | 5,170.00 | 5,182.90 | 5,097.00 | 5,111.80 | 5,111.80 | -1.54% | 7,443 |
| Feb 12, 2026 | 5,230.50 | 5,267.90 | 5,170.60 | 5,191.50 | 5,191.50 | -0.48% | 7,894 |
| Feb 11, 2026 | 5,287.40 | 5,328.00 | 5,145.60 | 5,216.40 | 5,216.40 | -1.34% | 6,856 |
| Feb 10, 2026 | 5,301.80 | 5,349.50 | 5,257.70 | 5,287.40 | 5,287.40 | 0.22% | 11,680 |
| Feb 9, 2026 | 5,167.10 | 5,304.40 | 5,137.00 | 5,275.60 | 5,275.60 | 2.10% | 13,503 |
| Feb 6, 2026 | 5,050.10 | 5,200.00 | 5,006.40 | 5,167.10 | 5,167.10 | 2.25% | 23,703 |
| Feb 5, 2026 | 5,184.00 | 5,184.00 | 5,010.00 | 5,053.60 | 5,053.60 | -2.52% | 13,868 |
| Feb 4, 2026 | 5,075.00 | 5,250.00 | 4,920.40 | 5,184.10 | 5,184.10 | 0.71% | 85,448 |
| Feb 3, 2026 | 5,149.90 | 5,177.90 | 5,056.60 | 5,147.60 | 5,147.60 | 2.53% | 13,171 |
| Feb 2, 2026 | 5,060.00 | 5,063.90 | 4,875.00 | 5,020.50 | 5,020.50 | -0.46% | 9,408 |
| Feb 1, 2026 | 5,010.00 | 5,190.00 | 4,933.50 | 5,043.70 | 5,043.70 | 0.87% | 8,166 |
| Jan 30, 2026 | 4,960.50 | 5,044.50 | 4,907.50 | 5,000.00 | 5,000.00 | 0.60% | 13,293 |
| Jan 29, 2026 | 4,994.00 | 4,994.50 | 4,925.00 | 4,970.00 | 4,970.00 | -0.48% | 7,393 |
| Jan 28, 2026 | 4,873.00 | 5,016.50 | 4,855.50 | 4,994.00 | 4,994.00 | 2.48% | 9,137 |
| Jan 27, 2026 | 4,949.50 | 4,949.50 | 4,796.50 | 4,873.00 | 4,873.00 | -1.34% | 13,707 |
| Jan 23, 2026 | 5,015.50 | 5,035.50 | 4,920.00 | 4,939.00 | 4,939.00 | -1.83% | 13,544 |
| Jan 22, 2026 | 5,075.00 | 5,100.00 | 4,923.50 | 5,031.00 | 5,031.00 | -0.19% | 19,045 |
| Jan 21, 2026 | 5,015.00 | 5,155.00 | 4,826.00 | 5,040.50 | 5,040.50 | 0.49% | 30,356 |
| Jan 20, 2026 | 5,064.50 | 5,070.50 | 4,981.00 | 5,016.00 | 5,016.00 | -0.94% | 11,618 |
| Jan 19, 2026 | 5,185.50 | 5,185.50 | 5,056.00 | 5,063.50 | 5,063.50 | -2.55% | 8,362 |
| Jan 16, 2026 | 5,086.00 | 5,247.00 | 5,081.00 | 5,196.00 | 5,196.00 | 1.95% | 20,400 |
| Jan 14, 2026 | 5,074.50 | 5,106.00 | 5,030.00 | 5,096.50 | 5,096.50 | 0.43% | 6,704 |
| Jan 13, 2026 | 5,059.50 | 5,120.00 | 5,009.00 | 5,074.50 | 5,074.50 | 0.33% | 15,385 |
| Jan 12, 2026 | 5,129.50 | 5,129.50 | 5,004.00 | 5,058.00 | 5,058.00 | -1.24% | 15,287 |
| Jan 9, 2026 | 5,151.00 | 5,152.50 | 5,091.00 | 5,121.50 | 5,121.50 | -1.29% | 52,716 |
| Jan 8, 2026 | 5,171.00 | 5,264.00 | 5,140.00 | 5,188.50 | 5,188.50 | 0.34% | 18,631 |
| Jan 7, 2026 | 5,160.00 | 5,181.50 | 5,132.50 | 5,171.00 | 5,171.00 | -0.12% | 9,139 |
| Jan 6, 2026 | 5,182.00 | 5,193.50 | 5,150.00 | 5,177.00 | 5,177.00 | -0.10% | 9,348 |
| Jan 5, 2026 | 5,258.00 | 5,258.00 | 5,151.00 | 5,182.00 | 5,182.00 | -1.45% | 11,912 |
| Jan 2, 2026 | 5,245.00 | 5,271.50 | 5,186.00 | 5,258.00 | 5,258.00 | 0.36% | 15,070 |
| Jan 1, 2026 | 5,277.00 | 5,277.00 | 5,211.50 | 5,239.00 | 5,239.00 | 0.07% | 7,796 |
| Dec 31, 2025 | 5,173.00 | 5,249.00 | 5,139.50 | 5,235.50 | 5,235.50 | 1.50% | 12,038 |
| Dec 30, 2025 | 5,142.00 | 5,171.00 | 5,116.00 | 5,158.00 | 5,158.00 | 0.33% | 5,917 |
| Dec 29, 2025 | 5,198.00 | 5,202.50 | 5,124.00 | 5,141.00 | 5,141.00 | -0.77% | 13,229 |
| Dec 26, 2025 | 5,260.00 | 5,270.00 | 5,151.00 | 5,181.00 | 5,181.00 | -1.31% | 24,533 |
| Dec 24, 2025 | 5,310.00 | 5,314.50 | 5,230.00 | 5,250.00 | 5,250.00 | -0.92% | 12,330 |
| Dec 23, 2025 | 5,340.00 | 5,340.00 | 5,276.00 | 5,299.00 | 5,299.00 | -0.60% | 10,696 |
| Dec 22, 2025 | 5,300.00 | 5,340.00 | 5,261.50 | 5,331.00 | 5,331.00 | 0.75% | 20,912 |
| Dec 19, 2025 | 5,280.00 | 5,327.50 | 5,247.00 | 5,291.50 | 5,291.50 | 0.01% | 12,105 |
| Dec 18, 2025 | 5,421.00 | 5,421.00 | 5,275.00 | 5,291.00 | 5,291.00 | -2.58% | 21,086 |
| Dec 17, 2025 | 5,379.00 | 5,520.00 | 5,329.50 | 5,431.00 | 5,431.00 | 1.47% | 51,382 |
| Dec 16, 2025 | 5,175.00 | 5,387.50 | 5,131.50 | 5,352.50 | 5,352.50 | 3.34% | 47,374 |
| Dec 15, 2025 | 5,269.00 | 5,269.00 | 5,168.00 | 5,179.50 | 5,179.50 | -1.50% | 34,310 |
| Dec 12, 2025 | 5,327.50 | 5,327.50 | 5,250.00 | 5,258.50 | 5,258.50 | -0.36% | 8,243 |
| Dec 11, 2025 | 5,342.00 | 5,342.00 | 5,242.00 | 5,277.50 | 5,277.50 | -1.46% | 8,533 |
| Dec 10, 2025 | 5,307.00 | 5,392.50 | 5,284.50 | 5,355.50 | 5,355.50 | 1.72% | 19,120 |
| Dec 9, 2025 | 5,328.00 | 5,328.00 | 5,231.00 | 5,265.00 | 5,265.00 | -1.04% | 20,391 |