Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,002.85
-0.35 (-0.03%)
Jan 7, 2026, 11:50 AM IST
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 982.00 | 1,009.30 | 980.45 | 1,003.20 | 1,003.20 | 2.10% | 369,146 |
| Jan 5, 2026 | 980.85 | 989.90 | 966.85 | 982.55 | 982.55 | 0.17% | 155,926 |
| Jan 2, 2026 | 962.80 | 988.45 | 960.20 | 980.85 | 980.85 | 1.87% | 274,568 |
| Jan 1, 2026 | 970.70 | 975.00 | 954.00 | 962.85 | 962.85 | -0.58% | 259,009 |
| Dec 31, 2025 | 973.00 | 977.90 | 964.40 | 968.50 | 968.50 | 0.01% | 224,489 |
| Dec 30, 2025 | 968.40 | 979.70 | 958.00 | 968.40 | 968.40 | -0.43% | 292,845 |
| Dec 29, 2025 | 979.60 | 992.30 | 948.20 | 972.60 | 972.60 | -0.19% | 401,173 |
| Dec 26, 2025 | 979.00 | 984.30 | 966.80 | 974.50 | 974.50 | 0.02% | 509,060 |
| Dec 24, 2025 | 1,020.00 | 1,024.10 | 966.00 | 974.30 | 974.30 | -4.07% | 962,192 |
| Dec 23, 2025 | 1,050.00 | 1,050.00 | 1,011.00 | 1,015.60 | 1,015.60 | -3.17% | 577,320 |
| Dec 22, 2025 | 1,035.00 | 1,070.10 | 1,033.70 | 1,048.80 | 1,048.80 | -0.47% | 675,525 |
| Dec 19, 2025 | 1,065.00 | 1,071.30 | 1,047.00 | 1,053.70 | 1,053.70 | -1.34% | 239,450 |
| Dec 18, 2025 | 1,085.60 | 1,087.70 | 1,065.00 | 1,068.00 | 1,068.00 | -1.60% | 57,245 |
| Dec 17, 2025 | 1,090.00 | 1,098.30 | 1,080.70 | 1,085.40 | 1,085.40 | -0.26% | 83,336 |
| Dec 16, 2025 | 1,095.00 | 1,095.60 | 1,074.80 | 1,088.20 | 1,088.20 | -0.92% | 151,604 |
| Dec 15, 2025 | 1,053.00 | 1,102.90 | 1,049.30 | 1,098.30 | 1,098.30 | 4.30% | 594,502 |
| Dec 12, 2025 | 1,034.40 | 1,058.50 | 1,033.30 | 1,053.00 | 1,053.00 | 1.80% | 631,288 |
| Dec 11, 2025 | 1,044.20 | 1,046.10 | 1,020.20 | 1,034.40 | 1,034.40 | -0.94% | 86,268 |
| Dec 10, 2025 | 1,043.50 | 1,050.90 | 1,036.80 | 1,044.20 | 1,044.20 | 0.07% | 224,818 |
| Dec 9, 2025 | 1,031.00 | 1,048.80 | 1,024.10 | 1,043.50 | 1,043.50 | 0.16% | 363,253 |
| Dec 8, 2025 | 1,055.40 | 1,059.40 | 1,035.00 | 1,041.80 | 1,041.80 | -1.22% | 90,342 |
| Dec 5, 2025 | 1,061.20 | 1,063.50 | 1,045.00 | 1,054.70 | 1,054.70 | -0.55% | 89,168 |
| Dec 4, 2025 | 1,070.70 | 1,074.50 | 1,058.10 | 1,060.50 | 1,060.50 | -0.76% | 142,006 |
| Dec 3, 2025 | 1,078.20 | 1,080.10 | 1,058.70 | 1,068.60 | 1,068.60 | -1.00% | 58,439 |
| Dec 2, 2025 | 1,073.90 | 1,088.00 | 1,058.60 | 1,079.40 | 1,079.40 | 0.51% | 159,215 |
| Dec 1, 2025 | 1,072.70 | 1,091.90 | 1,061.90 | 1,073.90 | 1,073.90 | 0.63% | 104,778 |
| Nov 28, 2025 | 1,080.00 | 1,080.20 | 1,063.00 | 1,067.20 | 1,067.20 | -1.39% | 313,869 |
| Nov 27, 2025 | 1,100.00 | 1,108.10 | 1,077.50 | 1,082.20 | 1,082.20 | -1.26% | 83,934 |
| Nov 26, 2025 | 1,091.60 | 1,099.00 | 1,083.80 | 1,096.00 | 1,096.00 | 0.77% | 85,692 |
| Nov 25, 2025 | 1,090.90 | 1,103.90 | 1,085.00 | 1,087.60 | 1,087.60 | -0.28% | 105,145 |
| Nov 24, 2025 | 1,083.20 | 1,106.00 | 1,053.80 | 1,090.70 | 1,090.70 | 1.17% | 515,851 |
| Nov 21, 2025 | 1,082.00 | 1,085.00 | 1,073.10 | 1,078.10 | 1,078.10 | -0.42% | 42,787 |
| 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 |