Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 4,677.30
+9.90 (0.21%)
Apr 2, 2026, 3:29 PM IST
NSE:CERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,626.00 | 4,703.70 | 4,519.00 | 4,677.30 | 4,677.30 | 0.21% | 5,834 |
| Apr 1, 2026 | 4,565.00 | 4,704.00 | 4,565.00 | 4,667.40 | 4,667.40 | 2.29% | 9,237 |
| Mar 30, 2026 | 4,600.00 | 4,620.00 | 4,518.20 | 4,562.70 | 4,562.70 | -1.68% | 22,910 |
| Mar 27, 2026 | 4,710.00 | 4,777.00 | 4,600.60 | 4,640.50 | 4,640.50 | -1.86% | 84,209 |
| Mar 25, 2026 | 4,700.00 | 4,818.90 | 4,665.00 | 4,728.30 | 4,728.30 | 0.59% | 23,775 |
| Mar 24, 2026 | 4,709.40 | 4,750.00 | 4,570.10 | 4,700.80 | 4,700.80 | 2.57% | 14,247 |
| Mar 23, 2026 | 4,700.00 | 4,738.00 | 4,535.80 | 4,582.90 | 4,582.90 | -3.59% | 13,908 |
| Mar 20, 2026 | 4,758.50 | 4,849.90 | 4,721.40 | 4,753.70 | 4,753.70 | -0.10% | 13,514 |
| Mar 19, 2026 | 4,905.00 | 4,925.90 | 4,740.10 | 4,758.50 | 4,758.50 | -4.49% | 22,015 |
| Mar 18, 2026 | 4,601.60 | 5,019.30 | 4,601.60 | 4,982.10 | 4,982.10 | 8.27% | 92,567 |
| Mar 17, 2026 | 4,578.50 | 4,616.60 | 4,530.50 | 4,601.60 | 4,601.60 | 0.45% | 21,868 |
| Mar 16, 2026 | 4,524.00 | 4,614.10 | 4,461.10 | 4,580.90 | 4,580.90 | 1.25% | 13,519 |
| Mar 13, 2026 | 4,615.40 | 4,651.60 | 4,512.00 | 4,524.30 | 4,524.30 | -3.08% | 11,688 |
| Mar 12, 2026 | 4,625.00 | 4,728.90 | 4,524.00 | 4,667.90 | 4,667.90 | 0.34% | 13,682 |
| Mar 11, 2026 | 4,600.00 | 4,786.00 | 4,584.20 | 4,652.10 | 4,652.10 | 1.48% | 40,412 |
| Mar 10, 2026 | 4,570.00 | 4,624.80 | 4,535.10 | 4,584.10 | 4,584.10 | 0.76% | 18,886 |
| Mar 9, 2026 | 4,700.10 | 4,724.90 | 4,530.00 | 4,549.50 | 4,549.50 | -4.07% | 34,045 |
| Mar 6, 2026 | 4,750.00 | 4,798.10 | 4,730.60 | 4,742.50 | 4,742.50 | -0.46% | 5,611 |
| Mar 5, 2026 | 4,800.10 | 4,839.00 | 4,698.10 | 4,764.30 | 4,764.30 | -0.41% | 13,030 |
| Mar 4, 2026 | 4,750.00 | 4,810.00 | 4,701.00 | 4,783.70 | 4,783.70 | -0.02% | 12,261 |
| Mar 2, 2026 | 4,750.00 | 4,827.00 | 4,729.00 | 4,784.80 | 4,784.80 | -2.08% | 15,388 |
| Feb 27, 2026 | 4,912.30 | 5,000.00 | 4,871.20 | 4,886.40 | 4,886.40 | -1.17% | 10,399 |
| Feb 26, 2026 | 4,905.00 | 4,980.00 | 4,905.00 | 4,944.20 | 4,944.20 | 0.25% | 11,681 |
| Feb 25, 2026 | 4,994.50 | 5,048.90 | 4,900.00 | 4,932.10 | 4,932.10 | -1.25% | 12,147 |
| Feb 24, 2026 | 5,080.00 | 5,085.30 | 4,986.00 | 4,994.50 | 4,994.50 | -1.91% | 11,964 |
| Feb 23, 2026 | 5,146.00 | 5,160.80 | 5,081.10 | 5,091.70 | 5,091.70 | -0.07% | 8,387 |
| Feb 20, 2026 | 5,119.50 | 5,171.80 | 5,010.20 | 5,095.40 | 5,095.40 | -0.47% | 9,273 |
| Feb 19, 2026 | 5,200.00 | 5,229.00 | 5,081.50 | 5,119.50 | 5,119.50 | -1.87% | 5,605 |
| 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 |