Cera Sanitaryware Limited (NSE:CERA)
India · Delayed Price · Currency is INR 5,118.00
+61.50 (1.22%)
Oct 6, 2026, 12:59 PM IST
NSE:CERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5,690.00 | 5,709.50 | 5,600.00 | 5,654.50 | 5,654.50 | -0.13% | 7,189 |
| Aug 27, 2026 | 5,717.00 | 5,825.00 | 5,650.00 | 5,662.00 | 5,662.00 | -0.96% | 8,155 |
| Aug 26, 2026 | 5,783.50 | 5,880.00 | 5,711.00 | 5,717.00 | 5,717.00 | -1.75% | 8,781 |
| Aug 25, 2026 | 5,799.50 | 5,925.00 | 5,752.00 | 5,819.00 | 5,819.00 | 0.45% | 10,261 |
| Aug 24, 2026 | 5,865.50 | 5,938.50 | 5,753.50 | 5,793.00 | 5,793.00 | -1.24% | 4,259 |
| 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 |