Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 5,265.50
-62.80 (-1.18%)
Apr 27, 2026, 3:30 PM IST
NSE:CERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 4,800.10 | 4,839.00 | 4,698.10 | 4,764.30 | 4,764.30 | -0.41% | 13,030 |
| Mar 4, 2026 | 4,750.00 | 4,810.00 | 4,701.00 | 4,783.70 | 4,783.70 | -0.02% | 12,261 |
| Mar 2, 2026 | 4,750.00 | 4,827.00 | 4,729.00 | 4,784.80 | 4,784.80 | -2.08% | 15,388 |
| Feb 27, 2026 | 4,912.30 | 5,000.00 | 4,871.20 | 4,886.40 | 4,886.40 | -1.17% | 10,399 |
| Feb 26, 2026 | 4,905.00 | 4,980.00 | 4,905.00 | 4,944.20 | 4,944.20 | 0.25% | 11,681 |
| Feb 25, 2026 | 4,994.50 | 5,048.90 | 4,900.00 | 4,932.10 | 4,932.10 | -1.25% | 12,147 |
| Feb 24, 2026 | 5,080.00 | 5,085.30 | 4,986.00 | 4,994.50 | 4,994.50 | -1.91% | 11,964 |
| Feb 23, 2026 | 5,146.00 | 5,160.80 | 5,081.10 | 5,091.70 | 5,091.70 | -0.07% | 8,387 |
| Feb 20, 2026 | 5,119.50 | 5,171.80 | 5,010.20 | 5,095.40 | 5,095.40 | -0.47% | 9,273 |
| Feb 19, 2026 | 5,200.00 | 5,229.00 | 5,081.50 | 5,119.50 | 5,119.50 | -1.87% | 5,605 |
| Feb 18, 2026 | 5,148.60 | 5,229.90 | 5,080.30 | 5,216.80 | 5,216.80 | 1.76% | 19,420 |
| Feb 17, 2026 | 5,086.00 | 5,276.00 | 5,060.60 | 5,126.50 | 5,126.50 | 0.72% | 6,911 |
| Feb 16, 2026 | 5,102.00 | 5,149.00 | 5,085.00 | 5,090.00 | 5,090.00 | -0.43% | 6,827 |
| Feb 13, 2026 | 5,170.00 | 5,182.90 | 5,097.00 | 5,111.80 | 5,111.80 | -1.54% | 7,443 |
| Feb 12, 2026 | 5,230.50 | 5,267.90 | 5,170.60 | 5,191.50 | 5,191.50 | -0.48% | 7,894 |
| Feb 11, 2026 | 5,287.40 | 5,328.00 | 5,145.60 | 5,216.40 | 5,216.40 | -1.34% | 6,856 |
| Feb 10, 2026 | 5,301.80 | 5,349.50 | 5,257.70 | 5,287.40 | 5,287.40 | 0.22% | 11,680 |