Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 6,259.00
+115.00 (1.87%)
Jun 15, 2026, 3:29 PM IST
NSE:CERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,920.00 | 6,196.50 | 5,874.50 | 6,144.00 | 6,144.00 | 4.94% | 37,391 |
| Jun 11, 2026 | 5,870.00 | 5,899.50 | 5,789.50 | 5,854.50 | 5,854.50 | -0.26% | 6,739 |
| Jun 10, 2026 | 5,835.00 | 5,989.00 | 5,770.00 | 5,869.50 | 5,869.50 | 0.59% | 38,007 |
| Jun 9, 2026 | 5,502.00 | 5,930.00 | 5,502.00 | 5,835.00 | 5,835.00 | 6.61% | 219,376 |
| Jun 8, 2026 | 5,412.50 | 5,666.00 | 5,372.50 | 5,473.00 | 5,473.00 | -0.72% | 174,080 |
| Jun 5, 2026 | 5,560.00 | 5,641.50 | 5,502.00 | 5,512.50 | 5,512.50 | -0.40% | 3,601 |
| Jun 4, 2026 | 5,546.00 | 5,734.00 | 5,494.00 | 5,534.50 | 5,534.50 | -0.76% | 11,935 |
| Jun 3, 2026 | 5,605.00 | 5,630.00 | 5,525.50 | 5,577.00 | 5,577.00 | -0.50% | 4,396 |
| Jun 2, 2026 | 5,501.00 | 5,640.00 | 5,501.00 | 5,605.00 | 5,605.00 | 0.41% | 4,190 |
| Jun 1, 2026 | 5,569.50 | 5,649.00 | 5,500.50 | 5,582.00 | 5,582.00 | 0.31% | 9,390 |
| May 29, 2026 | 5,830.50 | 5,854.00 | 5,532.50 | 5,564.50 | 5,564.50 | -4.02% | 13,564 |
| May 27, 2026 | 5,750.00 | 5,829.50 | 5,740.00 | 5,797.50 | 5,797.50 | 0.95% | 4,891 |
| May 26, 2026 | 5,720.50 | 5,870.00 | 5,700.00 | 5,743.00 | 5,743.00 | 0.24% | 7,737 |
| May 25, 2026 | 5,800.50 | 5,828.00 | 5,702.50 | 5,729.00 | 5,729.00 | 0.37% | 7,499 |
| May 22, 2026 | 5,799.50 | 5,839.50 | 5,682.50 | 5,708.00 | 5,708.00 | -1.38% | 5,917 |
| May 21, 2026 | 5,789.50 | 5,938.00 | 5,770.50 | 5,788.00 | 5,788.00 | 0.69% | 9,521 |
| 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 |