Kajaria Ceramics Limited (NSE:KAJARIACER)
India flag India · Delayed Price · Currency is INR
1,308.50
+44.30 (3.50%)
Aug 8, 2025, 3:29 PM IST

Kajaria Ceramics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,264.201,321.901,252.001,308.501,308.503.50%1,995,326
Aug 7, 20251,180.301,274.001,180.301,264.201,264.206.23%2,142,058
Aug 6, 20251,187.901,200.001,179.001,190.101,190.100.26%210,300
Aug 5, 20251,189.801,191.701,174.201,187.001,187.00-0.24%305,602
Aug 4, 20251,189.501,193.801,152.001,189.801,189.800.53%314,204
Aug 1, 20251,180.001,217.901,178.001,183.501,183.500.55%549,053
Jul 31, 20251,165.001,194.101,151.001,177.001,177.000.68%5,426,576
Jul 30, 20251,162.901,194.701,162.901,169.001,169.000.54%287,122
Jul 29, 20251,163.001,183.301,154.201,162.701,162.70-0.82%1,150,968
Jul 28, 20251,171.001,199.001,152.001,172.301,172.300.15%507,058
Jul 25, 20251,176.401,187.001,150.101,170.501,170.50-0.73%208,428
Jul 24, 20251,232.001,252.401,171.001,179.101,179.10-2.91%932,521
Jul 23, 20251,254.901,254.901,202.201,214.501,214.50-2.18%848,289
Jul 22, 20251,262.501,268.501,225.201,241.601,241.60-0.92%1,380,482
Jul 21, 20251,235.501,264.001,228.601,253.101,253.102.19%494,933
Jul 18, 20251,234.001,234.801,198.601,226.201,226.20-0.22%235,941
Jul 17, 20251,196.501,234.701,188.101,228.901,228.903.83%1,305,956
Jul 16, 20251,193.301,201.901,180.101,183.601,183.60-0.14%495,433
Jul 15, 20251,184.901,206.901,172.001,185.301,185.300.14%609,854
Jul 14, 20251,170.201,218.001,164.301,183.701,183.700.37%806,010
Jul 11, 20251,188.001,200.601,169.201,179.301,179.30-1.35%899,451
Jul 10, 20251,183.901,201.701,167.301,195.401,195.400.97%427,119
Jul 9, 20251,161.301,192.001,150.201,183.901,183.901.30%267,762
Jul 8, 20251,167.001,176.901,148.501,168.701,168.700.11%335,305
Jul 7, 20251,142.101,173.001,142.101,167.401,167.401.49%284,549
Jul 4, 20251,140.601,152.101,138.301,150.301,150.300.85%230,786
Jul 3, 20251,118.001,151.001,108.001,140.601,140.601.78%840,317
Jul 2, 20251,075.001,132.401,067.101,120.601,120.604.28%2,101,502
Jul 1, 20251,077.901,081.801,063.201,074.601,074.60-0.59%1,254,798
Jun 30, 20251,080.001,089.001,070.401,081.001,081.00-0.72%229,414
Jun 27, 20251,125.001,125.001,080.001,088.801,088.80-2.68%285,760
Jun 26, 20251,098.001,123.501,090.401,118.801,118.801.18%230,162
Jun 25, 20251,105.001,124.701,090.001,105.701,105.700.04%523,577
Jun 24, 20251,059.301,115.801,051.101,105.301,105.304.86%786,877
Jun 23, 20251,016.101,063.001,007.001,054.101,054.103.10%466,314
Jun 20, 20251,012.601,029.001,006.201,022.401,022.400.18%197,252
Jun 19, 20251,025.001,028.901,012.601,020.601,020.60-0.03%281,761
Jun 18, 20251,028.801,028.801,012.601,020.901,020.90-0.22%173,122
Jun 17, 20251,033.901,033.901,017.201,023.101,023.10-1.04%125,119
Jun 16, 20251,045.001,047.101,018.201,033.901,033.90-0.73%197,994
Jun 13, 20251,029.001,050.001,011.601,041.501,041.50-0.95%288,226
Jun 12, 20251,057.001,061.501,040.401,051.501,051.50-0.52%273,364
Jun 11, 20251,074.101,074.101,047.701,057.001,057.00-0.73%327,479
Jun 10, 20251,037.101,077.501,027.201,064.801,064.803.18%608,726
Jun 9, 20251,012.501,049.001,010.501,032.001,032.001.94%302,906
Jun 6, 20251,012.801,024.001,010.001,012.401,012.40-0.04%119,386
Jun 5, 20251,029.001,029.001,005.201,012.801,012.80-1.12%224,930
Jun 4, 20251,031.001,040.001,020.001,024.301,024.30-0.81%104,116
Jun 3, 20251,060.201,069.901,030.201,032.701,032.70-2.13%137,628
Jun 2, 20251,039.101,059.701,030.001,055.201,055.201.49%325,399