Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,207.00
-14.40 (-1.18%)
Aug 29, 2025, 3:30 PM IST
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,225.00 | 1,239.80 | 1,213.20 | 1,221.40 | 1,221.40 | -1.55% | 113,910 |
| Aug 26, 2025 | 1,254.00 | 1,259.70 | 1,230.50 | 1,240.60 | 1,240.60 | -1.82% | 238,279 |
| Aug 25, 2025 | 1,274.60 | 1,288.00 | 1,255.00 | 1,263.60 | 1,263.60 | -0.83% | 110,434 |
| Aug 22, 2025 | 1,275.10 | 1,279.90 | 1,266.00 | 1,274.20 | 1,274.20 | -0.18% | 52,945 |
| Aug 21, 2025 | 1,279.90 | 1,309.70 | 1,268.40 | 1,276.50 | 1,276.50 | -0.04% | 237,464 |
| Aug 20, 2025 | 1,296.80 | 1,296.80 | 1,271.00 | 1,277.00 | 1,277.00 | -1.18% | 257,567 |
| Aug 19, 2025 | 1,283.60 | 1,297.10 | 1,272.10 | 1,292.20 | 1,292.20 | 0.74% | 333,739 |
| Aug 18, 2025 | 1,279.80 | 1,300.90 | 1,271.40 | 1,282.70 | 1,282.70 | 1.18% | 250,133 |
| Aug 14, 2025 | 1,274.80 | 1,278.90 | 1,261.30 | 1,267.80 | 1,267.80 | -0.55% | 111,473 |
| Aug 13, 2025 | 1,250.00 | 1,285.00 | 1,240.40 | 1,274.80 | 1,274.80 | 1.42% | 204,654 |
| Aug 12, 2025 | 1,305.10 | 1,311.40 | 1,240.00 | 1,257.00 | 1,257.00 | -3.98% | 441,485 |
| Aug 11, 2025 | 1,307.20 | 1,314.80 | 1,262.50 | 1,309.10 | 1,309.10 | 0.05% | 560,892 |
| Aug 8, 2025 | 1,264.20 | 1,321.90 | 1,252.00 | 1,308.50 | 1,308.50 | 3.50% | 1,995,326 |
| Aug 7, 2025 | 1,180.30 | 1,274.00 | 1,180.30 | 1,264.20 | 1,264.20 | 6.23% | 2,142,058 |
| Aug 6, 2025 | 1,187.90 | 1,200.00 | 1,179.00 | 1,190.10 | 1,190.10 | 0.26% | 210,300 |
| Aug 5, 2025 | 1,189.80 | 1,191.70 | 1,174.20 | 1,187.00 | 1,187.00 | -0.24% | 305,602 |
| Aug 4, 2025 | 1,189.50 | 1,193.80 | 1,152.00 | 1,189.80 | 1,189.80 | 0.53% | 314,204 |
| Aug 1, 2025 | 1,180.00 | 1,217.90 | 1,178.00 | 1,183.50 | 1,183.50 | 0.55% | 549,053 |
| Jul 31, 2025 | 1,165.00 | 1,194.10 | 1,151.00 | 1,177.00 | 1,177.00 | 0.68% | 5,426,576 |
| Jul 30, 2025 | 1,162.90 | 1,194.70 | 1,162.90 | 1,169.00 | 1,169.00 | 0.54% | 287,122 |
| Jul 29, 2025 | 1,163.00 | 1,183.30 | 1,154.20 | 1,162.70 | 1,162.70 | -0.82% | 1,150,968 |
| Jul 28, 2025 | 1,171.00 | 1,199.00 | 1,152.00 | 1,172.30 | 1,172.30 | 0.15% | 507,058 |
| Jul 25, 2025 | 1,176.40 | 1,187.00 | 1,150.10 | 1,170.50 | 1,170.50 | -0.73% | 208,428 |
| Jul 24, 2025 | 1,232.00 | 1,252.40 | 1,171.00 | 1,179.10 | 1,179.10 | -2.91% | 932,521 |
| Jul 23, 2025 | 1,254.90 | 1,254.90 | 1,202.20 | 1,214.50 | 1,214.50 | -2.18% | 848,289 |
| Jul 22, 2025 | 1,262.50 | 1,268.50 | 1,225.20 | 1,241.60 | 1,241.60 | -0.92% | 1,380,482 |
| Jul 21, 2025 | 1,235.50 | 1,264.00 | 1,228.60 | 1,253.10 | 1,253.10 | 2.19% | 494,933 |
| Jul 18, 2025 | 1,234.00 | 1,234.80 | 1,198.60 | 1,226.20 | 1,226.20 | -0.22% | 235,941 |
| Jul 17, 2025 | 1,196.50 | 1,234.70 | 1,188.10 | 1,228.90 | 1,228.90 | 3.83% | 1,305,956 |
| Jul 16, 2025 | 1,193.30 | 1,201.90 | 1,180.10 | 1,183.60 | 1,183.60 | -0.14% | 495,433 |
| Jul 15, 2025 | 1,184.90 | 1,206.90 | 1,172.00 | 1,185.30 | 1,185.30 | 0.14% | 609,854 |
| Jul 14, 2025 | 1,170.20 | 1,218.00 | 1,164.30 | 1,183.70 | 1,183.70 | 0.37% | 806,010 |
| Jul 11, 2025 | 1,188.00 | 1,200.60 | 1,169.20 | 1,179.30 | 1,179.30 | -1.35% | 899,451 |
| Jul 10, 2025 | 1,183.90 | 1,201.70 | 1,167.30 | 1,195.40 | 1,195.40 | 0.97% | 427,119 |
| Jul 9, 2025 | 1,161.30 | 1,192.00 | 1,150.20 | 1,183.90 | 1,183.90 | 1.30% | 267,762 |
| Jul 8, 2025 | 1,167.00 | 1,176.90 | 1,148.50 | 1,168.70 | 1,168.70 | 0.11% | 335,305 |
| Jul 7, 2025 | 1,142.10 | 1,173.00 | 1,142.10 | 1,167.40 | 1,167.40 | 1.49% | 284,549 |
| Jul 4, 2025 | 1,140.60 | 1,152.10 | 1,138.30 | 1,150.30 | 1,150.30 | 0.85% | 230,786 |
| Jul 3, 2025 | 1,118.00 | 1,151.00 | 1,108.00 | 1,140.60 | 1,140.60 | 1.78% | 840,317 |
| Jul 2, 2025 | 1,075.00 | 1,132.40 | 1,067.10 | 1,120.60 | 1,120.60 | 4.28% | 2,101,502 |
| Jul 1, 2025 | 1,077.90 | 1,081.80 | 1,063.20 | 1,074.60 | 1,074.60 | -0.59% | 1,254,798 |
| Jun 30, 2025 | 1,080.00 | 1,089.00 | 1,070.40 | 1,081.00 | 1,081.00 | -0.72% | 229,414 |
| Jun 27, 2025 | 1,125.00 | 1,125.00 | 1,080.00 | 1,088.80 | 1,088.80 | -2.68% | 285,760 |
| Jun 26, 2025 | 1,098.00 | 1,123.50 | 1,090.40 | 1,118.80 | 1,118.80 | 1.18% | 230,162 |
| Jun 25, 2025 | 1,105.00 | 1,124.70 | 1,090.00 | 1,105.70 | 1,105.70 | 0.04% | 523,577 |
| Jun 24, 2025 | 1,059.30 | 1,115.80 | 1,051.10 | 1,105.30 | 1,105.30 | 4.86% | 786,877 |
| Jun 23, 2025 | 1,016.10 | 1,063.00 | 1,007.00 | 1,054.10 | 1,054.10 | 3.10% | 466,314 |
| Jun 20, 2025 | 1,012.60 | 1,029.00 | 1,006.20 | 1,022.40 | 1,022.40 | 0.18% | 197,252 |
| Jun 19, 2025 | 1,025.00 | 1,028.90 | 1,012.60 | 1,020.60 | 1,020.60 | -0.03% | 281,761 |
| Jun 18, 2025 | 1,028.80 | 1,028.80 | 1,012.60 | 1,020.90 | 1,020.90 | -0.22% | 173,122 |