Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 6,045.00
+24.00 (0.40%)
Jul 24, 2026, 3:29 PM IST
NSE:CERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6,021.00 | 6,065.00 | 5,952.00 | 6,017.00 | 6,017.00 | -0.07% | 3,265 |
| Jul 23, 2026 | 6,096.50 | 6,148.50 | 6,000.00 | 6,021.00 | 6,021.00 | -1.38% | 14,910 |
| Jul 22, 2026 | 6,240.00 | 6,249.50 | 6,085.50 | 6,105.50 | 6,105.50 | -2.01% | 4,735 |
| Jul 21, 2026 | 6,200.00 | 6,267.50 | 6,185.00 | 6,231.00 | 6,231.00 | 0.78% | 6,391 |
| Jul 20, 2026 | 6,054.50 | 6,199.00 | 6,035.50 | 6,183.00 | 6,183.00 | 2.25% | 6,702 |
| Jul 17, 2026 | 6,090.00 | 6,100.00 | 6,000.50 | 6,047.00 | 6,047.00 | -1.14% | 5,218 |
| Jul 16, 2026 | 6,101.00 | 6,169.50 | 6,090.50 | 6,116.50 | 6,116.50 | 0.16% | 3,888 |
| Jul 15, 2026 | 6,136.00 | 6,230.00 | 6,081.00 | 6,107.00 | 6,107.00 | -0.47% | 7,935 |
| Jul 14, 2026 | 6,175.00 | 6,193.50 | 6,032.00 | 6,136.00 | 6,136.00 | -0.19% | 8,626 |
| Jul 13, 2026 | 6,300.00 | 6,489.50 | 6,104.00 | 6,147.50 | 6,147.50 | -2.63% | 22,672 |
| Jul 10, 2026 | 6,312.50 | 6,368.50 | 6,292.00 | 6,313.50 | 6,313.50 | 0.36% | 5,409 |
| Jul 9, 2026 | 6,344.50 | 6,391.00 | 6,260.50 | 6,291.00 | 6,291.00 | -0.51% | 3,675 |
| Jul 8, 2026 | 6,353.00 | 6,413.00 | 6,227.00 | 6,323.50 | 6,323.50 | -0.85% | 11,022 |
| Jul 7, 2026 | 6,535.00 | 6,540.00 | 6,350.50 | 6,377.50 | 6,377.50 | -1.82% | 11,883 |
| Jul 6, 2026 | 6,470.50 | 6,655.50 | 6,460.00 | 6,571.00 | 6,496.00 | 1.72% | 23,534 |
| Jul 3, 2026 | 6,524.00 | 6,525.00 | 6,404.00 | 6,460.00 | 6,386.27 | -0.25% | 7,512 |
| Jul 2, 2026 | 6,450.00 | 6,522.00 | 6,434.50 | 6,476.00 | 6,402.08 | 0.54% | 12,435 |
| Jul 1, 2026 | 6,484.00 | 6,594.50 | 6,375.50 | 6,441.00 | 6,367.48 | -0.16% | 9,882 |
| Jun 30, 2026 | 6,462.50 | 6,473.50 | 6,335.00 | 6,451.50 | 6,377.86 | -0.19% | 7,256 |
| Jun 29, 2026 | 6,325.00 | 6,521.50 | 6,260.00 | 6,463.50 | 6,389.73 | 2.10% | 17,177 |
| Jun 25, 2026 | 6,340.50 | 6,460.00 | 6,299.00 | 6,330.50 | 6,258.25 | -0.16% | 9,035 |
| Jun 24, 2026 | 6,430.00 | 6,459.00 | 6,300.00 | 6,340.50 | 6,268.13 | -1.39% | 8,284 |
| Jun 23, 2026 | 6,660.00 | 6,661.50 | 6,400.00 | 6,430.00 | 6,356.61 | -3.48% | 19,042 |
| Jun 22, 2026 | 6,550.00 | 6,740.00 | 6,360.50 | 6,661.50 | 6,585.47 | 3.31% | 40,237 |
| Jun 19, 2026 | 6,160.00 | 6,460.00 | 6,100.00 | 6,448.00 | 6,374.40 | 4.68% | 54,046 |
| Jun 18, 2026 | 6,156.00 | 6,299.50 | 6,135.50 | 6,160.00 | 6,089.69 | 0.06% | 6,749 |
| Jun 17, 2026 | 6,208.00 | 6,251.00 | 6,128.00 | 6,156.00 | 6,085.74 | -0.84% | 6,748 |
| Jun 16, 2026 | 6,290.00 | 6,290.50 | 6,166.00 | 6,208.00 | 6,137.14 | -0.81% | 7,569 |
| Jun 15, 2026 | 6,200.00 | 6,280.00 | 6,155.00 | 6,259.00 | 6,187.56 | 1.87% | 44,984 |
| Jun 12, 2026 | 5,920.00 | 6,196.50 | 5,874.50 | 6,144.00 | 6,073.87 | 4.94% | 37,391 |
| Jun 11, 2026 | 5,870.00 | 5,899.50 | 5,789.50 | 5,854.50 | 5,787.68 | -0.26% | 6,739 |
| Jun 10, 2026 | 5,835.00 | 5,989.00 | 5,770.00 | 5,869.50 | 5,802.51 | 0.59% | 38,007 |
| Jun 9, 2026 | 5,502.00 | 5,930.00 | 5,502.00 | 5,835.00 | 5,768.40 | 6.61% | 219,376 |
| Jun 8, 2026 | 5,412.50 | 5,666.00 | 5,372.50 | 5,473.00 | 5,410.53 | -0.72% | 174,080 |
| Jun 5, 2026 | 5,560.00 | 5,641.50 | 5,502.00 | 5,512.50 | 5,449.58 | -0.40% | 3,601 |
| Jun 4, 2026 | 5,546.00 | 5,734.00 | 5,494.00 | 5,534.50 | 5,471.33 | -0.76% | 11,935 |
| Jun 3, 2026 | 5,605.00 | 5,630.00 | 5,525.50 | 5,577.00 | 5,513.35 | -0.50% | 4,396 |
| Jun 2, 2026 | 5,501.00 | 5,640.00 | 5,501.00 | 5,605.00 | 5,541.03 | 0.41% | 4,190 |
| Jun 1, 2026 | 5,569.50 | 5,649.00 | 5,500.50 | 5,582.00 | 5,518.29 | 0.31% | 9,390 |
| May 29, 2026 | 5,830.50 | 5,854.00 | 5,532.50 | 5,564.50 | 5,500.99 | -4.02% | 13,564 |
| May 27, 2026 | 5,750.00 | 5,829.50 | 5,740.00 | 5,797.50 | 5,731.33 | 0.95% | 4,891 |
| May 26, 2026 | 5,720.50 | 5,870.00 | 5,700.00 | 5,743.00 | 5,677.45 | 0.24% | 7,737 |
| May 25, 2026 | 5,800.50 | 5,828.00 | 5,702.50 | 5,729.00 | 5,663.61 | 0.37% | 7,499 |
| May 22, 2026 | 5,799.50 | 5,839.50 | 5,682.50 | 5,708.00 | 5,642.85 | -1.38% | 5,917 |
| May 21, 2026 | 5,789.50 | 5,938.00 | 5,770.50 | 5,788.00 | 5,721.94 | 0.69% | 9,521 |
| May 20, 2026 | 5,728.00 | 5,880.00 | 5,660.50 | 5,748.50 | 5,682.89 | -0.43% | 11,511 |
| May 19, 2026 | 5,600.00 | 5,825.00 | 5,556.50 | 5,773.50 | 5,707.60 | 3.87% | 14,512 |
| May 18, 2026 | 5,600.00 | 5,600.00 | 5,441.00 | 5,558.50 | 5,495.06 | -1.37% | 8,176 |
| May 15, 2026 | 5,745.00 | 5,777.50 | 5,612.00 | 5,635.50 | 5,571.18 | -0.95% | 8,265 |
| May 14, 2026 | 5,815.00 | 5,832.00 | 5,650.00 | 5,689.50 | 5,624.56 | -2.06% | 15,132 |