Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 6,310.50
+63.50 (1.02%)
Aug 29, 2025, 3:29 PM IST
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,310.00 | 6,310.00 | 6,220.00 | 6,247.00 | 6,247.00 | -1.04% | 5,718 |
| Aug 26, 2025 | 6,453.50 | 6,475.50 | 6,290.00 | 6,312.50 | 6,312.50 | -2.39% | 7,625 |
| Aug 25, 2025 | 6,574.00 | 6,574.00 | 6,436.00 | 6,467.00 | 6,467.00 | -0.94% | 6,843 |
| Aug 22, 2025 | 6,523.00 | 6,579.00 | 6,413.00 | 6,528.50 | 6,528.50 | 0.79% | 14,139 |
| Aug 21, 2025 | 6,522.00 | 6,545.50 | 6,462.00 | 6,477.50 | 6,477.50 | -0.35% | 4,816 |
| Aug 20, 2025 | 6,570.00 | 6,570.00 | 6,480.00 | 6,500.00 | 6,500.00 | 0.02% | 15,025 |
| Aug 19, 2025 | 6,600.00 | 6,600.00 | 6,475.50 | 6,498.50 | 6,498.50 | -0.01% | 13,900 |
| Aug 18, 2025 | 6,460.00 | 6,531.00 | 6,417.00 | 6,499.00 | 6,499.00 | 1.58% | 18,708 |
| Aug 14, 2025 | 6,403.00 | 6,434.50 | 6,318.00 | 6,398.00 | 6,398.00 | -0.19% | 12,610 |
| Aug 13, 2025 | 6,350.00 | 6,435.00 | 6,290.00 | 6,410.50 | 6,410.50 | 0.86% | 10,982 |
| Aug 12, 2025 | 6,440.00 | 6,440.00 | 6,334.00 | 6,356.00 | 6,356.00 | -0.50% | 6,174 |
| Aug 11, 2025 | 6,211.00 | 6,420.00 | 6,184.50 | 6,388.00 | 6,388.00 | 2.94% | 24,264 |
| Aug 8, 2025 | 6,203.00 | 6,299.00 | 6,172.00 | 6,205.50 | 6,205.50 | -0.61% | 18,647 |
| Aug 7, 2025 | 6,251.00 | 6,360.50 | 6,182.50 | 6,243.50 | 6,243.50 | -0.28% | 37,922 |
| Aug 6, 2025 | 6,400.00 | 6,425.00 | 6,221.50 | 6,261.00 | 6,261.00 | -2.26% | 35,690 |
| Aug 5, 2025 | 6,559.00 | 6,559.00 | 6,378.50 | 6,405.50 | 6,405.50 | -2.61% | 17,662 |
| Aug 4, 2025 | 6,449.00 | 6,600.00 | 6,400.00 | 6,577.50 | 6,577.50 | 2.23% | 21,950 |
| Aug 1, 2025 | 6,500.00 | 6,574.50 | 6,406.00 | 6,434.00 | 6,434.00 | -1.70% | 8,175 |
| Jul 31, 2025 | 6,435.00 | 6,605.00 | 6,376.00 | 6,545.00 | 6,545.00 | 0.48% | 13,986 |
| Jul 30, 2025 | 6,484.00 | 6,550.00 | 6,428.50 | 6,513.50 | 6,513.50 | 0.48% | 15,138 |
| Jul 29, 2025 | 6,535.00 | 6,561.00 | 6,432.00 | 6,482.50 | 6,482.50 | -0.91% | 13,433 |
| Jul 28, 2025 | 6,591.50 | 6,647.00 | 6,425.00 | 6,542.00 | 6,542.00 | -1.08% | 22,282 |
| Jul 25, 2025 | 6,700.00 | 6,709.00 | 6,600.00 | 6,613.50 | 6,613.50 | -1.41% | 9,355 |
| Jul 24, 2025 | 6,804.00 | 6,825.00 | 6,688.00 | 6,708.00 | 6,708.00 | -1.16% | 17,821 |
| Jul 23, 2025 | 6,880.00 | 6,880.00 | 6,750.00 | 6,787.00 | 6,787.00 | -1.18% | 29,006 |
| Jul 22, 2025 | 6,900.00 | 7,026.50 | 6,839.00 | 6,868.00 | 6,868.00 | -0.56% | 30,332 |
| Jul 21, 2025 | 6,953.00 | 6,964.00 | 6,818.00 | 6,907.00 | 6,907.00 | -0.21% | 31,055 |
| Jul 18, 2025 | 7,052.00 | 7,084.50 | 6,902.00 | 6,921.50 | 6,921.50 | -1.86% | 30,216 |
| Jul 17, 2025 | 6,950.00 | 7,100.00 | 6,859.50 | 7,052.50 | 7,052.50 | 1.83% | 83,719 |
| Jul 16, 2025 | 6,520.00 | 7,030.00 | 6,520.00 | 6,925.50 | 6,925.50 | 6.43% | 303,927 |
| Jul 15, 2025 | 6,626.50 | 6,696.50 | 6,440.00 | 6,507.00 | 6,507.00 | -1.80% | 58,242 |
| Jul 14, 2025 | 6,676.00 | 6,707.50 | 6,602.00 | 6,626.50 | 6,626.50 | -0.70% | 16,028 |
| Jul 11, 2025 | 6,827.00 | 6,855.00 | 6,615.00 | 6,673.50 | 6,673.50 | -2.25% | 49,097 |
| Jul 10, 2025 | 6,779.50 | 6,848.00 | 6,766.00 | 6,827.00 | 6,827.00 | 0.70% | 20,360 |
| Jul 9, 2025 | 6,802.50 | 6,811.50 | 6,730.50 | 6,779.50 | 6,779.50 | 0.01% | 20,810 |
| Jul 8, 2025 | 6,700.00 | 6,803.50 | 6,655.00 | 6,779.00 | 6,779.00 | 0.61% | 17,591 |
| Jul 7, 2025 | 6,745.00 | 6,774.50 | 6,655.50 | 6,738.00 | 6,738.00 | -0.18% | 16,158 |
| Jul 4, 2025 | 6,765.00 | 6,828.50 | 6,710.00 | 6,750.00 | 6,750.00 | -0.22% | 14,844 |
| Jul 3, 2025 | 6,700.00 | 6,800.00 | 6,650.00 | 6,765.00 | 6,765.00 | 1.68% | 28,832 |
| Jul 2, 2025 | 6,752.50 | 6,785.00 | 6,609.00 | 6,653.00 | 6,653.00 | -2.00% | 35,382 |
| Jul 1, 2025 | 6,835.00 | 6,869.50 | 6,750.00 | 6,788.50 | 6,788.50 | -1.26% | 20,934 |
| Jun 30, 2025 | 6,920.00 | 6,920.00 | 6,842.00 | 6,875.00 | 6,810.00 | 0.87% | 39,675 |
| Jun 27, 2025 | 6,658.00 | 6,885.00 | 6,651.00 | 6,816.00 | 6,751.56 | 3.33% | 105,047 |
| Jun 26, 2025 | 6,795.50 | 6,818.00 | 6,573.00 | 6,596.50 | 6,534.13 | -2.64% | 39,799 |
| Jun 25, 2025 | 6,800.00 | 6,850.00 | 6,740.00 | 6,775.50 | 6,711.44 | -0.15% | 12,069 |
| Jun 24, 2025 | 6,800.00 | 6,826.00 | 6,652.50 | 6,785.50 | 6,721.35 | 0.76% | 29,370 |
| Jun 23, 2025 | 6,550.00 | 6,761.50 | 6,530.50 | 6,734.50 | 6,670.83 | 1.98% | 35,144 |
| Jun 20, 2025 | 6,830.00 | 6,900.00 | 6,543.00 | 6,604.00 | 6,541.56 | -3.77% | 69,607 |
| Jun 19, 2025 | 6,970.00 | 7,020.00 | 6,774.50 | 6,863.00 | 6,798.11 | -1.51% | 29,019 |
| Jun 18, 2025 | 7,029.00 | 7,138.00 | 6,950.00 | 6,968.50 | 6,902.62 | -1.21% | 26,594 |