Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 940.00
-17.95 (-1.87%)
At close: Mar 12, 2026
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 957.80 | 957.80 | 931.45 | 940.00 | 940.00 | -1.87% | 537,246 |
| Mar 11, 2026 | 942.00 | 979.00 | 941.30 | 957.95 | 957.95 | 0.84% | 185,405 |
| Mar 10, 2026 | 941.10 | 954.95 | 918.40 | 949.95 | 949.95 | 1.53% | 407,324 |
| Mar 9, 2026 | 916.05 | 938.15 | 905.45 | 935.60 | 935.60 | 0.10% | 148,788 |
| Mar 6, 2026 | 938.40 | 948.60 | 927.30 | 934.65 | 934.65 | -0.60% | 53,735 |
| Mar 5, 2026 | 943.85 | 945.90 | 929.90 | 940.25 | 940.25 | 0.25% | 198,003 |
| Mar 4, 2026 | 928.00 | 950.90 | 911.60 | 937.90 | 937.90 | 0.25% | 577,968 |
| Mar 2, 2026 | 904.80 | 947.80 | 877.20 | 935.60 | 935.60 | -2.25% | 497,305 |
| Feb 27, 2026 | 979.35 | 1,004.70 | 948.15 | 957.10 | 957.10 | -0.54% | 890,380 |
| Feb 26, 2026 | 956.00 | 968.00 | 952.65 | 962.30 | 962.30 | 1.02% | 99,069 |
| Feb 25, 2026 | 954.35 | 964.50 | 949.45 | 952.55 | 952.55 | 0.31% | 79,970 |
| Feb 24, 2026 | 988.00 | 992.95 | 944.80 | 949.60 | 949.60 | -4.57% | 145,983 |
| Feb 23, 2026 | 1,000.00 | 1,007.95 | 990.20 | 995.10 | 995.10 | 0.13% | 116,316 |
| Feb 20, 2026 | 992.55 | 1,001.00 | 972.85 | 993.80 | 993.80 | -0.48% | 301,338 |
| Feb 19, 2026 | 1,000.60 | 1,004.90 | 983.05 | 998.55 | 998.55 | -0.20% | 185,347 |
| Feb 18, 2026 | 965.00 | 1,013.15 | 955.00 | 1,000.60 | 1,000.60 | 3.26% | 1,301,004 |
| Feb 17, 2026 | 924.00 | 975.10 | 924.00 | 969.00 | 969.00 | 3.73% | 293,647 |
| Feb 16, 2026 | 937.00 | 940.00 | 918.00 | 934.20 | 934.20 | -0.61% | 253,447 |
| Feb 13, 2026 | 955.00 | 955.00 | 935.35 | 939.95 | 939.95 | -1.62% | 65,100 |
| Feb 12, 2026 | 957.20 | 958.00 | 938.00 | 955.40 | 955.40 | -0.14% | 113,438 |
| Feb 11, 2026 | 950.80 | 964.45 | 946.95 | 956.70 | 956.70 | 1.10% | 313,321 |
| Feb 10, 2026 | 960.00 | 964.50 | 938.20 | 946.30 | 946.30 | -0.93% | 179,014 |
| Feb 9, 2026 | 945.10 | 965.00 | 930.00 | 955.15 | 955.15 | 1.56% | 141,705 |
| Feb 6, 2026 | 919.95 | 943.85 | 910.00 | 940.45 | 940.45 | 2.35% | 156,604 |
| Feb 5, 2026 | 913.90 | 923.00 | 897.45 | 918.90 | 918.90 | 1.01% | 98,340 |
| Feb 4, 2026 | 923.45 | 928.15 | 905.45 | 909.70 | 909.70 | -0.57% | 176,311 |
| Feb 3, 2026 | 924.80 | 930.35 | 898.75 | 914.90 | 914.90 | 2.30% | 364,030 |
| Feb 2, 2026 | 875.00 | 898.50 | 869.60 | 894.30 | 894.30 | 1.03% | 142,972 |
| Feb 1, 2026 | 902.95 | 925.55 | 871.50 | 885.20 | 885.20 | -1.91% | 96,501 |
| Jan 30, 2026 | 882.60 | 907.40 | 871.00 | 902.40 | 902.40 | 1.24% | 254,335 |
| Jan 29, 2026 | 883.65 | 896.00 | 872.85 | 891.35 | 891.35 | 0.87% | 196,336 |
| Jan 28, 2026 | 901.00 | 901.00 | 879.30 | 883.65 | 883.65 | -1.96% | 302,037 |
| Jan 27, 2026 | 927.00 | 932.40 | 891.90 | 901.35 | 901.35 | -3.51% | 301,916 |
| Jan 23, 2026 | 993.50 | 997.00 | 924.80 | 934.15 | 934.15 | -5.97% | 383,467 |
| Jan 22, 2026 | 964.70 | 995.95 | 964.70 | 993.50 | 993.50 | 2.99% | 149,248 |
| Jan 21, 2026 | 963.05 | 969.45 | 955.00 | 964.70 | 964.70 | -0.75% | 210,947 |
| Jan 20, 2026 | 991.00 | 991.05 | 965.60 | 972.00 | 972.00 | -2.10% | 160,904 |
| Jan 19, 2026 | 992.55 | 998.30 | 982.05 | 992.80 | 992.80 | -0.62% | 85,927 |
| Jan 16, 2026 | 993.00 | 1,005.70 | 984.35 | 998.95 | 998.95 | 0.34% | 248,357 |
| Jan 14, 2026 | 985.00 | 998.80 | 980.00 | 995.55 | 995.55 | 0.10% | 163,151 |
| Jan 13, 2026 | 995.00 | 1,000.55 | 979.25 | 994.55 | 994.55 | -0.06% | 176,618 |
| Jan 12, 2026 | 991.80 | 998.30 | 969.15 | 995.15 | 995.15 | 0.01% | 129,489 |
| Jan 9, 2026 | 1,002.50 | 1,010.95 | 992.00 | 995.10 | 995.10 | -1.42% | 184,432 |
| Jan 8, 2026 | 1,011.85 | 1,016.45 | 1,003.75 | 1,009.40 | 1,009.40 | 0.24% | 277,671 |
| Jan 7, 2026 | 993.10 | 1,015.35 | 993.10 | 1,006.95 | 1,006.95 | 0.37% | 125,471 |
| 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 |