Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,207.60
-9.50 (-0.78%)
Oct 31, 2025, 3:30 PM IST
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,213.30 | 1,220.90 | 1,206.00 | 1,217.10 | 1,217.10 | 0.03% | 78,094 |
| Oct 29, 2025 | 1,219.00 | 1,234.90 | 1,211.40 | 1,216.70 | 1,216.70 | -0.01% | 115,257 |
| Oct 28, 2025 | 1,215.00 | 1,236.60 | 1,210.50 | 1,216.80 | 1,216.80 | 0.19% | 114,309 |
| Oct 27, 2025 | 1,208.80 | 1,219.40 | 1,199.00 | 1,214.50 | 1,214.50 | 0.48% | 49,613 |
| Oct 24, 2025 | 1,225.00 | 1,225.00 | 1,197.80 | 1,208.70 | 1,208.70 | -1.50% | 122,093 |
| Oct 23, 2025 | 1,221.80 | 1,242.90 | 1,215.60 | 1,227.10 | 1,219.10 | 0.80% | 146,693 |
| 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% | 159,320 |
| 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% | 208,905 |
| 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% | 166,679 |
| 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% | 120,243 |
| 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% | 68,532 |
| Sep 25, 2025 | 1,212.00 | 1,220.20 | 1,189.80 | 1,193.80 | 1,186.02 | -1.59% | 53,841 |
| 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% | 142,636 |
| Sep 22, 2025 | 1,219.00 | 1,224.00 | 1,194.50 | 1,200.00 | 1,192.18 | -0.41% | 119,859 |
| 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% | 82,123 |
| Sep 16, 2025 | 1,224.80 | 1,238.70 | 1,216.70 | 1,235.30 | 1,227.25 | 1.24% | 81,965 |
| Sep 15, 2025 | 1,230.00 | 1,232.90 | 1,213.60 | 1,220.20 | 1,212.24 | -0.45% | 59,754 |
| 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 |
| Sep 9, 2025 | 1,239.80 | 1,249.90 | 1,231.80 | 1,240.00 | 1,227.92 | 0.52% | 100,817 |
| Sep 8, 2025 | 1,220.30 | 1,245.00 | 1,212.20 | 1,233.60 | 1,221.58 | 0.86% | 105,947 |
| Sep 5, 2025 | 1,248.70 | 1,248.70 | 1,216.00 | 1,223.10 | 1,211.19 | -1.55% | 148,146 |
| Sep 4, 2025 | 1,249.00 | 1,254.90 | 1,221.10 | 1,242.40 | 1,230.30 | 0.75% | 212,695 |
| Sep 3, 2025 | 1,209.80 | 1,241.00 | 1,204.00 | 1,233.20 | 1,221.19 | 1.93% | 306,649 |
| Sep 2, 2025 | 1,238.00 | 1,241.00 | 1,201.50 | 1,209.80 | 1,198.02 | -1.31% | 367,976 |
| Sep 1, 2025 | 1,209.60 | 1,239.00 | 1,209.30 | 1,225.80 | 1,213.86 | 1.34% | 167,594 |
| Aug 29, 2025 | 1,226.30 | 1,231.20 | 1,204.10 | 1,209.60 | 1,197.82 | -0.97% | 199,924 |
| Aug 28, 2025 | 1,225.00 | 1,239.80 | 1,213.20 | 1,221.40 | 1,209.50 | -1.55% | 113,910 |
| Aug 26, 2025 | 1,254.00 | 1,259.70 | 1,230.50 | 1,240.60 | 1,228.52 | -1.82% | 238,279 |
| Aug 25, 2025 | 1,274.60 | 1,288.00 | 1,255.00 | 1,263.60 | 1,251.29 | -0.83% | 110,434 |
| Aug 22, 2025 | 1,275.10 | 1,279.90 | 1,266.00 | 1,274.20 | 1,261.79 | -0.18% | 52,943 |
| Aug 21, 2025 | 1,279.90 | 1,309.70 | 1,268.40 | 1,276.50 | 1,264.07 | -0.04% | 237,456 |
| Aug 20, 2025 | 1,296.80 | 1,296.80 | 1,271.00 | 1,277.00 | 1,264.56 | -1.18% | 257,567 |
| Aug 19, 2025 | 1,283.60 | 1,297.10 | 1,272.10 | 1,292.20 | 1,279.61 | 0.74% | 333,739 |