Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 4,880.00
+145.70 (3.08%)
Nov 11, 2026, 1:30 PM IST
NSE:CERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,754.90 | 4,952.90 | 4,754.90 | 4,880.00 | 4,880.00 | 3.08% | 18,719 |
| Nov 9, 2026 | 4,935.10 | 4,950.20 | 4,688.30 | 4,734.30 | 4,734.30 | -3.59% | 47,440 |
| Nov 8, 2026 | 4,799.90 | 4,925.00 | 4,799.90 | 4,910.50 | 4,910.50 | 2.33% | 3,317 |
| Nov 6, 2026 | 4,780.00 | 4,837.20 | 4,700.00 | 4,798.70 | 4,798.70 | -0.06% | 12,647 |
| Nov 5, 2026 | 4,800.00 | 5,063.90 | 4,790.00 | 4,801.70 | 4,801.70 | 0.51% | 36,687 |
| Nov 4, 2026 | 4,677.40 | 4,900.00 | 4,584.40 | 4,777.30 | 4,777.30 | 2.45% | 75,640 |
| Nov 3, 2026 | 4,549.00 | 4,694.90 | 4,490.00 | 4,663.00 | 4,663.00 | 3.69% | 20,357 |
| Nov 2, 2026 | 4,444.80 | 4,544.10 | 4,425.60 | 4,497.00 | 4,497.00 | 2.07% | 7,992 |
| Oct 30, 2026 | 4,439.00 | 4,449.50 | 4,398.00 | 4,406.00 | 4,406.00 | -0.74% | 7,486 |
| Oct 29, 2026 | 4,448.50 | 4,563.00 | 4,415.00 | 4,439.00 | 4,439.00 | -0.22% | 15,684 |
| Oct 28, 2026 | 4,515.50 | 4,563.00 | 4,419.00 | 4,449.00 | 4,449.00 | -1.09% | 24,609 |
| Oct 27, 2026 | 4,540.00 | 4,599.00 | 4,485.00 | 4,498.00 | 4,498.00 | -0.98% | 17,671 |
| Oct 26, 2026 | 4,530.00 | 4,623.50 | 4,520.50 | 4,542.50 | 4,542.50 | 0.28% | 6,774 |
| Oct 23, 2026 | 4,674.00 | 4,674.50 | 4,500.00 | 4,530.00 | 4,530.00 | -3.08% | 27,224 |
| Oct 22, 2026 | 4,775.00 | 4,781.00 | 4,652.50 | 4,674.00 | 4,674.00 | -2.21% | 15,601 |
| Oct 21, 2026 | 4,971.00 | 4,999.50 | 4,757.00 | 4,779.50 | 4,779.50 | -3.84% | 8,748 |
| Oct 19, 2026 | 5,097.00 | 5,097.00 | 4,905.00 | 4,970.50 | 4,970.50 | -2.48% | 2,667 |
| Oct 16, 2026 | 5,045.00 | 5,110.50 | 5,001.50 | 5,097.00 | 5,097.00 | 1.01% | 3,339 |
| Oct 15, 2026 | 5,053.00 | 5,099.50 | 5,025.00 | 5,046.00 | 5,046.00 | -0.14% | 3,306 |
| Oct 14, 2026 | 5,055.50 | 5,070.00 | 5,018.00 | 5,053.00 | 5,053.00 | -0.05% | 3,366 |
| Oct 13, 2026 | 4,972.00 | 5,088.00 | 4,950.00 | 5,055.50 | 5,055.50 | 1.71% | 4,281 |
| Oct 12, 2026 | 5,002.50 | 5,032.50 | 4,941.50 | 4,970.50 | 4,970.50 | -0.64% | 6,602 |
| Oct 9, 2026 | 4,960.00 | 5,024.50 | 4,925.00 | 5,002.50 | 5,002.50 | 1.07% | 3,249 |
| Oct 8, 2026 | 5,038.50 | 5,048.50 | 4,925.50 | 4,949.50 | 4,949.50 | -1.77% | 4,494 |
| Oct 7, 2026 | 5,122.50 | 5,138.00 | 5,031.00 | 5,038.50 | 5,038.50 | -1.64% | 4,104 |
| Oct 6, 2026 | 5,006.00 | 5,136.00 | 5,006.00 | 5,122.50 | 5,122.50 | 1.31% | 2,628 |
| Oct 5, 2026 | 5,096.50 | 5,129.50 | 5,014.50 | 5,056.50 | 5,056.50 | -0.78% | 7,444 |
| Oct 1, 2026 | 5,113.50 | 5,199.00 | 5,008.50 | 5,096.50 | 5,096.50 | 0.17% | 5,282 |
| Sep 30, 2026 | 5,125.00 | 5,199.50 | 5,037.00 | 5,088.00 | 5,088.00 | -0.71% | 25,540 |
| Sep 29, 2026 | 5,196.00 | 5,238.50 | 5,100.00 | 5,124.50 | 5,124.50 | -1.38% | 6,588 |
| Sep 28, 2026 | 5,300.00 | 5,323.00 | 5,165.00 | 5,196.00 | 5,196.00 | -3.72% | 26,598 |
| Sep 25, 2026 | 5,490.00 | 5,511.50 | 5,343.50 | 5,396.50 | 5,396.50 | -1.75% | 25,221 |
| Sep 24, 2026 | 5,480.00 | 5,521.50 | 5,475.00 | 5,492.50 | 5,492.50 | -0.50% | 2,719 |
| Sep 23, 2026 | 5,520.00 | 5,544.00 | 5,501.00 | 5,520.00 | 5,520.00 | 0.35% | 3,192 |
| Sep 22, 2026 | 5,525.00 | 5,579.50 | 5,484.00 | 5,501.00 | 5,501.00 | -0.49% | 5,363 |
| Sep 21, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,528.00 | 5,528.00 | -2.07% | 6,394 |
| Sep 18, 2026 | 5,592.00 | 5,785.00 | 5,592.00 | 5,645.00 | 5,645.00 | 0.95% | 14,398 |
| Sep 17, 2026 | 5,625.00 | 5,646.00 | 5,576.00 | 5,592.00 | 5,592.00 | -0.96% | 3,685 |
| Sep 16, 2026 | 5,590.50 | 5,708.50 | 5,512.00 | 5,646.00 | 5,646.00 | 1.33% | 9,354 |
| Sep 15, 2026 | 5,588.00 | 5,620.00 | 5,558.00 | 5,572.00 | 5,572.00 | -0.28% | 4,096 |
| Sep 11, 2026 | 5,605.00 | 5,643.00 | 5,555.50 | 5,587.50 | 5,587.50 | -0.47% | 3,246 |
| Sep 10, 2026 | 5,698.50 | 5,736.00 | 5,601.00 | 5,614.00 | 5,614.00 | -1.48% | 2,852 |
| Sep 9, 2026 | 5,761.50 | 5,761.50 | 5,676.00 | 5,698.50 | 5,698.50 | -1.09% | 4,352 |
| Sep 8, 2026 | 5,744.00 | 5,788.00 | 5,710.00 | 5,761.50 | 5,761.50 | 0.31% | 3,298 |
| Sep 7, 2026 | 5,787.50 | 5,799.00 | 5,712.00 | 5,743.50 | 5,743.50 | -0.76% | 2,630 |
| Sep 4, 2026 | 5,800.00 | 5,889.50 | 5,737.50 | 5,787.50 | 5,787.50 | 1.83% | 19,476 |
| Sep 3, 2026 | 5,660.00 | 5,708.50 | 5,640.00 | 5,683.50 | 5,683.50 | 0.37% | 2,058 |
| Sep 2, 2026 | 5,700.00 | 5,712.00 | 5,641.00 | 5,662.50 | 5,662.50 | -0.96% | 2,090 |
| Sep 1, 2026 | 5,762.50 | 5,762.50 | 5,651.00 | 5,717.50 | 5,717.50 | -0.23% | 4,556 |
| Aug 31, 2026 | 5,688.00 | 5,763.50 | 5,600.00 | 5,730.50 | 5,730.50 | 1.34% | 7,710 |