Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,078.10
-8.80 (-0.81%)
Nov 21, 2025, 3:30 PM IST
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,082.00 | 1,084.80 | 1,075.20 | 1,082.00 | - | -0.06% | 19,451 |
| Nov 20, 2025 | 1,086.00 | 1,094.20 | 1,080.00 | 1,082.60 | 1,082.60 | -0.40% | 89,481 |
| Nov 19, 2025 | 1,104.90 | 1,114.90 | 1,084.00 | 1,086.90 | 1,086.90 | -1.58% | 205,319 |
| Nov 18, 2025 | 1,119.00 | 1,124.30 | 1,102.00 | 1,104.40 | 1,104.40 | -1.30% | 104,417 |
| Nov 17, 2025 | 1,135.00 | 1,141.00 | 1,113.60 | 1,119.00 | 1,119.00 | -0.43% | 148,418 |
| Nov 14, 2025 | 1,128.30 | 1,135.50 | 1,117.00 | 1,123.80 | 1,123.80 | -0.40% | 97,952 |
| Nov 13, 2025 | 1,105.60 | 1,139.90 | 1,105.00 | 1,128.30 | 1,128.30 | 2.11% | 276,688 |
| Nov 12, 2025 | 1,111.60 | 1,117.20 | 1,100.00 | 1,105.00 | 1,105.00 | -0.42% | 72,422 |
| Nov 11, 2025 | 1,120.70 | 1,121.10 | 1,102.00 | 1,109.70 | 1,109.70 | -0.98% | 109,356 |
| Nov 10, 2025 | 1,125.70 | 1,133.20 | 1,117.00 | 1,120.70 | 1,120.70 | -0.38% | 124,282 |
| Nov 7, 2025 | 1,146.30 | 1,155.70 | 1,121.00 | 1,125.00 | 1,125.00 | -1.46% | 221,000 |
| Nov 6, 2025 | 1,167.70 | 1,170.30 | 1,133.00 | 1,141.70 | 1,141.70 | -2.23% | 254,522 |
| Nov 4, 2025 | 1,180.10 | 1,198.80 | 1,164.90 | 1,167.70 | 1,167.70 | -1.43% | 263,392 |
| Nov 3, 2025 | 1,200.60 | 1,200.60 | 1,153.50 | 1,184.60 | 1,184.60 | -1.90% | 343,339 |
| Oct 31, 2025 | 1,220.80 | 1,232.00 | 1,198.50 | 1,207.60 | 1,207.60 | -0.78% | 110,754 |
| Oct 30, 2025 | 1,213.30 | 1,220.90 | 1,206.00 | 1,217.10 | 1,217.10 | 0.03% | 78,022 |
| Oct 29, 2025 | 1,219.00 | 1,234.90 | 1,211.40 | 1,216.70 | 1,216.70 | -0.01% | 115,214 |
| Oct 28, 2025 | 1,215.00 | 1,236.60 | 1,210.50 | 1,216.80 | 1,216.80 | 0.19% | 114,220 |
| Oct 27, 2025 | 1,208.80 | 1,219.40 | 1,199.00 | 1,214.50 | 1,214.50 | 0.48% | 49,604 |
| Oct 24, 2025 | 1,225.00 | 1,225.00 | 1,197.80 | 1,208.70 | 1,208.70 | -1.50% | 122,021 |
| Oct 23, 2025 | 1,221.80 | 1,242.90 | 1,215.60 | 1,227.10 | 1,219.10 | 0.80% | 146,644 |
| Oct 21, 2025 | 1,227.00 | 1,227.00 | 1,214.00 | 1,217.40 | 1,209.46 | -0.31% | 15,788 |
| Oct 20, 2025 | 1,252.50 | 1,253.40 | 1,210.90 | 1,221.20 | 1,213.24 | -1.80% | 159,243 |
| Oct 17, 2025 | 1,261.30 | 1,293.80 | 1,237.30 | 1,243.60 | 1,235.49 | -0.62% | 693,181 |
| Oct 16, 2025 | 1,237.00 | 1,264.00 | 1,225.00 | 1,251.30 | 1,243.14 | 1.12% | 643,017 |
| Oct 15, 2025 | 1,230.00 | 1,245.00 | 1,201.60 | 1,237.40 | 1,229.33 | 0.24% | 227,550 |
| Oct 14, 2025 | 1,261.60 | 1,262.00 | 1,230.40 | 1,234.40 | 1,226.35 | -2.16% | 208,891 |
| Oct 13, 2025 | 1,242.90 | 1,274.90 | 1,226.10 | 1,261.60 | 1,253.38 | 1.58% | 702,976 |
| Oct 10, 2025 | 1,212.80 | 1,245.70 | 1,203.60 | 1,242.00 | 1,233.90 | 2.66% | 166,629 |
| Oct 9, 2025 | 1,211.90 | 1,214.00 | 1,196.40 | 1,209.80 | 1,201.91 | 0.24% | 77,303 |
| Oct 8, 2025 | 1,200.00 | 1,211.50 | 1,185.00 | 1,206.90 | 1,199.03 | 0.35% | 110,523 |
| Oct 7, 2025 | 1,204.90 | 1,217.50 | 1,192.90 | 1,202.70 | 1,194.86 | -0.19% | 98,490 |
| Oct 6, 2025 | 1,218.00 | 1,225.00 | 1,185.30 | 1,205.00 | 1,197.14 | -0.10% | 159,384 |
| Oct 3, 2025 | 1,190.10 | 1,209.80 | 1,172.20 | 1,206.20 | 1,198.34 | 1.21% | 122,790 |
| Oct 1, 2025 | 1,162.00 | 1,199.00 | 1,155.00 | 1,191.80 | 1,184.03 | 2.14% | 150,806 |
| Sep 30, 2025 | 1,155.00 | 1,180.00 | 1,153.00 | 1,166.80 | 1,159.19 | 0.33% | 120,181 |
| Sep 29, 2025 | 1,186.90 | 1,205.30 | 1,151.20 | 1,163.00 | 1,155.42 | -1.67% | 132,393 |
| Sep 26, 2025 | 1,186.00 | 1,199.40 | 1,177.40 | 1,182.80 | 1,175.09 | -0.92% | 68,520 |
| Sep 25, 2025 | 1,212.00 | 1,220.20 | 1,189.80 | 1,193.80 | 1,186.02 | -1.59% | 53,401 |
| Sep 24, 2025 | 1,185.10 | 1,225.00 | 1,183.80 | 1,213.10 | 1,205.19 | 2.54% | 286,556 |
| Sep 23, 2025 | 1,199.00 | 1,204.70 | 1,179.00 | 1,183.00 | 1,175.29 | -1.42% | 142,609 |
| Sep 22, 2025 | 1,219.00 | 1,224.00 | 1,194.50 | 1,200.00 | 1,192.18 | -0.41% | 119,844 |
| Sep 19, 2025 | 1,216.10 | 1,225.00 | 1,186.50 | 1,205.00 | 1,197.14 | -1.17% | 234,328 |
| Sep 18, 2025 | 1,236.00 | 1,236.00 | 1,215.20 | 1,219.30 | 1,211.35 | -1.10% | 62,390 |
| Sep 17, 2025 | 1,241.00 | 1,241.00 | 1,223.70 | 1,232.80 | 1,224.76 | -0.20% | 82,113 |
| Sep 16, 2025 | 1,224.80 | 1,238.70 | 1,216.70 | 1,235.30 | 1,227.25 | 1.24% | 81,958 |
| Sep 15, 2025 | 1,230.00 | 1,232.90 | 1,213.60 | 1,220.20 | 1,212.24 | -0.45% | 59,746 |
| Sep 12, 2025 | 1,237.70 | 1,240.30 | 1,216.80 | 1,225.70 | 1,217.71 | -0.70% | 80,083 |
| Sep 11, 2025 | 1,246.00 | 1,264.00 | 1,224.80 | 1,234.30 | 1,222.28 | -0.75% | 179,417 |
| Sep 10, 2025 | 1,246.50 | 1,269.00 | 1,235.50 | 1,243.60 | 1,231.49 | 0.29% | 291,859 |