Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,185.70
+18.90 (1.62%)
Oct 1, 2025, 3:29 PM IST
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,162.00 | 1,199.00 | 1,155.00 | 1,191.80 | 1,191.80 | 2.14% | 150,806 |
| Sep 30, 2025 | 1,155.00 | 1,180.00 | 1,153.00 | 1,166.80 | 1,166.80 | 0.33% | 120,243 |
| Sep 29, 2025 | 1,186.90 | 1,205.30 | 1,151.20 | 1,163.00 | 1,163.00 | -1.67% | 132,393 |
| Sep 26, 2025 | 1,186.00 | 1,199.40 | 1,177.40 | 1,182.80 | 1,182.80 | -0.92% | 68,532 |
| Sep 25, 2025 | 1,212.00 | 1,220.20 | 1,189.80 | 1,193.80 | 1,193.80 | -1.59% | 53,841 |
| Sep 24, 2025 | 1,185.10 | 1,225.00 | 1,183.80 | 1,213.10 | 1,213.10 | 2.54% | 286,556 |
| Sep 23, 2025 | 1,199.00 | 1,204.70 | 1,179.00 | 1,183.00 | 1,183.00 | -1.42% | 142,636 |
| Sep 22, 2025 | 1,219.00 | 1,224.00 | 1,194.50 | 1,200.00 | 1,200.00 | -0.41% | 119,859 |
| Sep 19, 2025 | 1,216.10 | 1,225.00 | 1,186.50 | 1,205.00 | 1,205.00 | -1.17% | 234,328 |
| Sep 18, 2025 | 1,236.00 | 1,236.00 | 1,215.20 | 1,219.30 | 1,219.30 | -1.10% | 62,390 |
| Sep 17, 2025 | 1,241.00 | 1,241.00 | 1,223.70 | 1,232.80 | 1,232.80 | -0.20% | 82,123 |
| Sep 16, 2025 | 1,224.80 | 1,238.70 | 1,216.70 | 1,235.30 | 1,235.30 | 1.24% | 81,965 |
| Sep 15, 2025 | 1,230.00 | 1,232.90 | 1,213.60 | 1,220.20 | 1,220.20 | -0.45% | 59,754 |
| Sep 12, 2025 | 1,237.70 | 1,240.30 | 1,216.80 | 1,225.70 | 1,225.70 | -0.70% | 80,083 |
| Sep 11, 2025 | 1,246.00 | 1,264.00 | 1,224.80 | 1,234.30 | 1,230.30 | -0.75% | 179,417 |
| Sep 10, 2025 | 1,246.50 | 1,269.00 | 1,235.50 | 1,243.60 | 1,239.57 | 0.29% | 291,859 |
| Sep 9, 2025 | 1,239.80 | 1,249.90 | 1,231.80 | 1,240.00 | 1,235.98 | 0.52% | 100,817 |
| Sep 8, 2025 | 1,220.30 | 1,245.00 | 1,212.20 | 1,233.60 | 1,229.60 | 0.86% | 105,947 |
| Sep 5, 2025 | 1,248.70 | 1,248.70 | 1,216.00 | 1,223.10 | 1,219.14 | -1.55% | 148,146 |
| Sep 4, 2025 | 1,249.00 | 1,254.90 | 1,221.10 | 1,242.40 | 1,238.37 | 0.75% | 212,695 |
| Sep 3, 2025 | 1,209.80 | 1,241.00 | 1,204.00 | 1,233.20 | 1,229.20 | 1.93% | 306,649 |
| Sep 2, 2025 | 1,238.00 | 1,241.00 | 1,201.50 | 1,209.80 | 1,205.88 | -1.31% | 367,976 |
| Sep 1, 2025 | 1,209.60 | 1,239.00 | 1,209.30 | 1,225.80 | 1,221.83 | 1.34% | 167,594 |
| Aug 29, 2025 | 1,226.30 | 1,231.20 | 1,204.10 | 1,209.60 | 1,205.68 | -0.97% | 199,924 |
| Aug 28, 2025 | 1,225.00 | 1,239.80 | 1,213.20 | 1,221.40 | 1,217.44 | -1.55% | 113,910 |
| Aug 26, 2025 | 1,254.00 | 1,259.70 | 1,230.50 | 1,240.60 | 1,236.58 | -1.82% | 238,279 |
| Aug 25, 2025 | 1,274.60 | 1,288.00 | 1,255.00 | 1,263.60 | 1,259.51 | -0.83% | 110,434 |
| Aug 22, 2025 | 1,275.10 | 1,279.90 | 1,266.00 | 1,274.20 | 1,270.07 | -0.18% | 52,943 |
| Aug 21, 2025 | 1,279.90 | 1,309.70 | 1,268.40 | 1,276.50 | 1,272.36 | -0.04% | 237,456 |
| Aug 20, 2025 | 1,296.80 | 1,296.80 | 1,271.00 | 1,277.00 | 1,272.86 | -1.18% | 257,567 |
| Aug 19, 2025 | 1,283.60 | 1,297.10 | 1,272.10 | 1,292.20 | 1,288.01 | 0.74% | 333,739 |
| Aug 18, 2025 | 1,279.80 | 1,300.90 | 1,271.40 | 1,282.70 | 1,278.54 | 1.18% | 250,069 |
| Aug 14, 2025 | 1,274.80 | 1,278.90 | 1,261.30 | 1,267.80 | 1,263.69 | -0.55% | 111,471 |
| Aug 13, 2025 | 1,250.00 | 1,285.00 | 1,240.40 | 1,274.80 | 1,270.67 | 1.42% | 204,654 |
| Aug 12, 2025 | 1,305.10 | 1,311.40 | 1,240.00 | 1,257.00 | 1,252.93 | -3.98% | 441,485 |
| Aug 11, 2025 | 1,307.20 | 1,314.80 | 1,262.50 | 1,309.10 | 1,304.86 | 0.05% | 560,887 |
| Aug 8, 2025 | 1,264.20 | 1,321.90 | 1,252.00 | 1,308.50 | 1,304.26 | 3.50% | 1,995,326 |
| Aug 7, 2025 | 1,180.30 | 1,274.00 | 1,180.30 | 1,264.20 | 1,260.10 | 6.23% | 2,142,058 |
| Aug 6, 2025 | 1,187.90 | 1,200.00 | 1,179.00 | 1,190.10 | 1,186.24 | 0.26% | 210,269 |
| Aug 5, 2025 | 1,189.80 | 1,191.70 | 1,174.20 | 1,187.00 | 1,183.15 | -0.24% | 305,602 |
| Aug 4, 2025 | 1,189.50 | 1,193.80 | 1,152.00 | 1,189.80 | 1,185.94 | 0.53% | 314,204 |
| Aug 1, 2025 | 1,180.00 | 1,217.90 | 1,178.00 | 1,183.50 | 1,179.66 | 0.55% | 549,053 |
| Jul 31, 2025 | 1,165.00 | 1,194.10 | 1,151.00 | 1,177.00 | 1,173.19 | 0.68% | 5,426,576 |
| Jul 30, 2025 | 1,162.90 | 1,194.70 | 1,162.90 | 1,169.00 | 1,165.21 | 0.54% | 287,122 |
| Jul 29, 2025 | 1,163.00 | 1,183.30 | 1,154.20 | 1,162.70 | 1,158.93 | -0.82% | 1,150,968 |
| Jul 28, 2025 | 1,171.00 | 1,199.00 | 1,152.00 | 1,172.30 | 1,168.50 | 0.15% | 507,058 |
| Jul 25, 2025 | 1,176.40 | 1,187.00 | 1,150.10 | 1,170.50 | 1,166.71 | -0.73% | 208,428 |
| Jul 24, 2025 | 1,232.00 | 1,252.40 | 1,171.00 | 1,179.10 | 1,175.28 | -2.91% | 932,521 |
| Jul 23, 2025 | 1,254.90 | 1,254.90 | 1,202.20 | 1,214.50 | 1,210.56 | -2.18% | 848,289 |
| Jul 22, 2025 | 1,262.50 | 1,268.50 | 1,225.20 | 1,241.60 | 1,237.58 | -0.92% | 1,380,482 |