Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 5,865.50
+7.00 (0.12%)
Aug 21, 2026, 3:29 PM IST
NSE:CERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,899.50 | 5,899.50 | 5,815.50 | 5,865.50 | 5,865.50 | 0.12% | 3,470 |
| Aug 20, 2026 | 5,745.00 | 5,899.50 | 5,700.50 | 5,858.50 | 5,858.50 | 2.93% | 8,219 |
| Aug 19, 2026 | 5,792.50 | 5,838.50 | 5,650.00 | 5,691.50 | 5,691.50 | -1.74% | 5,531 |
| Aug 18, 2026 | 5,775.00 | 5,830.00 | 5,717.50 | 5,792.00 | 5,792.00 | 0.09% | 5,308 |
| Aug 17, 2026 | 5,872.00 | 5,872.00 | 5,760.00 | 5,787.00 | 5,787.00 | -1.45% | 5,690 |
| Aug 14, 2026 | 5,950.00 | 5,979.00 | 5,757.00 | 5,872.00 | 5,872.00 | -0.90% | 57,050 |
| Aug 13, 2026 | 5,940.00 | 5,950.00 | 5,900.00 | 5,925.50 | 5,925.50 | 0.68% | 2,841 |
| Aug 12, 2026 | 6,007.00 | 6,033.50 | 5,872.50 | 5,885.50 | 5,885.50 | -1.65% | 9,233 |
| Aug 11, 2026 | 6,099.00 | 6,100.00 | 5,934.00 | 5,984.50 | 5,984.50 | -0.81% | 6,089 |
| Aug 10, 2026 | 6,101.50 | 6,147.50 | 6,010.00 | 6,033.50 | 6,033.50 | -0.47% | 7,328 |
| Aug 7, 2026 | 6,300.00 | 6,348.00 | 5,962.00 | 6,062.00 | 6,062.00 | -4.15% | 59,295 |
| Aug 6, 2026 | 6,325.00 | 6,439.00 | 6,263.00 | 6,324.50 | 6,324.50 | 0.48% | 6,508 |
| Aug 5, 2026 | 6,370.00 | 6,371.00 | 6,270.00 | 6,294.50 | 6,294.50 | -0.10% | 3,037 |
| Aug 4, 2026 | 6,315.50 | 6,364.50 | 6,240.00 | 6,301.00 | 6,301.00 | 0.33% | 6,080 |
| Aug 3, 2026 | 6,200.00 | 6,308.00 | 6,130.00 | 6,280.50 | 6,280.50 | 2.52% | 6,740 |
| Jul 31, 2026 | 6,095.00 | 6,175.00 | 6,093.50 | 6,126.00 | 6,126.00 | 0.15% | 3,499 |
| Jul 30, 2026 | 6,140.00 | 6,169.00 | 6,087.50 | 6,117.00 | 6,117.00 | -0.42% | 4,411 |
| Jul 29, 2026 | 6,256.50 | 6,297.50 | 6,107.00 | 6,143.00 | 6,143.00 | -1.92% | 4,372 |
| Jul 28, 2026 | 6,288.50 | 6,493.50 | 6,176.00 | 6,263.50 | 6,263.50 | 0.93% | 40,875 |
| Jul 27, 2026 | 6,019.50 | 6,232.50 | 6,019.50 | 6,205.50 | 6,205.50 | 3.13% | 9,821 |
| 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 |