Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 5,776.00
+27.50 (0.48%)
May 21, 2026, 3:29 PM IST
NSE:CERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,789.50 | 5,938.00 | 5,770.50 | 5,770.50 | - | 0.38% | 9,315 |
| May 20, 2026 | 5,728.00 | 5,880.00 | 5,660.50 | 5,748.50 | 5,748.50 | -0.43% | 11,511 |
| May 19, 2026 | 5,600.00 | 5,825.00 | 5,556.50 | 5,773.50 | 5,773.50 | 3.87% | 14,512 |
| May 18, 2026 | 5,600.00 | 5,600.00 | 5,441.00 | 5,558.50 | 5,558.50 | -1.37% | 8,176 |
| May 15, 2026 | 5,745.00 | 5,777.50 | 5,612.00 | 5,635.50 | 5,635.50 | -0.95% | 8,265 |
| May 14, 2026 | 5,815.00 | 5,832.00 | 5,650.00 | 5,689.50 | 5,689.50 | -2.06% | 15,132 |
| May 13, 2026 | 5,849.50 | 5,969.00 | 5,780.00 | 5,809.00 | 5,809.00 | -1.98% | 20,062 |
| May 12, 2026 | 6,152.00 | 6,215.00 | 5,848.50 | 5,926.50 | 5,926.50 | -3.67% | 55,571 |
| May 11, 2026 | 5,627.00 | 6,172.50 | 5,627.00 | 6,152.00 | 6,152.00 | 6.40% | 96,924 |
| May 8, 2026 | 5,488.50 | 5,849.00 | 5,404.00 | 5,782.00 | 5,782.00 | 5.97% | 163,846 |
| May 7, 2026 | 5,389.00 | 5,520.00 | 5,348.00 | 5,456.50 | 5,456.50 | 1.44% | 15,681 |
| May 6, 2026 | 5,366.50 | 5,432.00 | 5,296.50 | 5,379.00 | 5,379.00 | 0.23% | 10,224 |
| May 5, 2026 | 5,339.50 | 5,388.50 | 5,281.50 | 5,366.50 | 5,366.50 | 1.25% | 8,088 |
| May 4, 2026 | 5,271.50 | 5,340.00 | 5,255.50 | 5,300.50 | 5,300.50 | 0.91% | 7,142 |
| Apr 30, 2026 | 5,317.00 | 5,317.00 | 5,225.50 | 5,252.60 | 5,252.60 | -1.21% | 4,029 |
| Apr 29, 2026 | 5,241.70 | 5,406.40 | 5,240.70 | 5,317.20 | 5,317.20 | 1.71% | 11,143 |
| Apr 28, 2026 | 5,268.00 | 5,316.90 | 5,215.00 | 5,227.70 | 5,227.70 | -0.72% | 5,515 |
| Apr 27, 2026 | 5,420.00 | 5,420.00 | 5,220.00 | 5,265.50 | 5,265.50 | -1.18% | 13,176 |
| Apr 24, 2026 | 5,461.00 | 5,461.00 | 5,300.00 | 5,328.30 | 5,328.30 | -2.59% | 7,922 |
| Apr 23, 2026 | 5,468.00 | 5,490.00 | 5,421.50 | 5,469.80 | 5,469.80 | -0.35% | 26,196 |
| Apr 22, 2026 | 5,295.00 | 5,549.00 | 5,271.20 | 5,488.90 | 5,488.90 | 3.66% | 32,153 |
| Apr 21, 2026 | 5,332.90 | 5,368.00 | 5,276.10 | 5,295.20 | 5,295.20 | -0.21% | 9,440 |
| Apr 20, 2026 | 5,355.00 | 5,355.00 | 5,265.00 | 5,306.40 | 5,306.40 | -0.35% | 9,606 |
| Apr 17, 2026 | 5,284.50 | 5,340.00 | 5,283.30 | 5,325.10 | 5,325.10 | 1.03% | 12,082 |
| Apr 16, 2026 | 5,385.00 | 5,385.00 | 5,225.00 | 5,270.90 | 5,270.90 | -0.53% | 11,652 |
| Apr 15, 2026 | 5,230.00 | 5,310.00 | 5,220.50 | 5,299.00 | 5,299.00 | 1.55% | 13,379 |
| Apr 13, 2026 | 5,050.00 | 5,269.00 | 5,018.50 | 5,217.90 | 5,217.90 | 1.08% | 31,954 |
| Apr 10, 2026 | 5,060.00 | 5,222.00 | 5,060.00 | 5,162.00 | 5,162.00 | 2.55% | 21,361 |
| Apr 9, 2026 | 5,053.50 | 5,119.20 | 4,995.20 | 5,033.70 | 5,033.70 | -0.39% | 10,358 |
| Apr 8, 2026 | 4,895.00 | 5,170.00 | 4,860.10 | 5,053.40 | 5,053.40 | 5.08% | 34,396 |
| Apr 7, 2026 | 4,780.00 | 4,830.00 | 4,726.30 | 4,809.20 | 4,809.20 | 0.43% | 6,644 |
| Apr 6, 2026 | 4,692.50 | 4,799.00 | 4,609.50 | 4,788.80 | 4,788.80 | 2.38% | 14,072 |
| 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 |