Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,244.80
+29.30 (2.41%)
Aug 31, 2026, 3:29 PM IST
NSE:KAJARIACER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,215.00 | 1,256.80 | 1,194.20 | 1,244.80 | 1,244.80 | 2.41% | 541,157 |
| Aug 28, 2026 | 1,204.00 | 1,229.90 | 1,202.00 | 1,215.50 | 1,215.50 | 1.26% | 91,389 |
| Aug 27, 2026 | 1,212.90 | 1,212.90 | 1,187.00 | 1,200.40 | 1,200.40 | -0.75% | 151,659 |
| Aug 26, 2026 | 1,228.70 | 1,231.90 | 1,206.00 | 1,209.50 | 1,209.50 | -0.36% | 97,911 |
| Aug 25, 2026 | 1,205.60 | 1,227.00 | 1,192.40 | 1,213.90 | 1,213.90 | 0.69% | 164,716 |
| Aug 24, 2026 | 1,204.00 | 1,211.00 | 1,196.90 | 1,205.60 | 1,205.60 | -0.24% | 83,435 |
| Aug 21, 2026 | 1,200.00 | 1,224.40 | 1,200.00 | 1,208.50 | 1,208.50 | -1.00% | 81,268 |
| Aug 20, 2026 | 1,212.50 | 1,227.40 | 1,208.00 | 1,220.70 | 1,220.70 | 0.98% | 87,721 |
| Aug 19, 2026 | 1,230.60 | 1,230.60 | 1,202.60 | 1,208.90 | 1,208.90 | -1.38% | 81,349 |
| Aug 18, 2026 | 1,243.90 | 1,249.30 | 1,219.00 | 1,225.80 | 1,225.80 | -2.06% | 120,873 |
| Aug 17, 2026 | 1,259.00 | 1,261.50 | 1,234.90 | 1,251.60 | 1,251.60 | -0.14% | 364,900 |
| Aug 14, 2026 | 1,267.00 | 1,275.00 | 1,235.50 | 1,253.40 | 1,253.40 | -0.59% | 321,026 |
| Aug 13, 2026 | 1,259.00 | 1,268.80 | 1,252.40 | 1,260.90 | 1,260.90 | 0.69% | 268,471 |
| Aug 12, 2026 | 1,230.00 | 1,259.00 | 1,211.90 | 1,252.20 | 1,252.20 | 2.17% | 541,562 |
| Aug 11, 2026 | 1,188.00 | 1,230.00 | 1,188.00 | 1,225.60 | 1,225.60 | 3.45% | 467,680 |
| Aug 10, 2026 | 1,164.00 | 1,207.80 | 1,164.00 | 1,184.70 | 1,184.70 | 1.49% | 205,026 |
| Aug 7, 2026 | 1,175.00 | 1,179.00 | 1,158.40 | 1,167.30 | 1,167.30 | -0.69% | 204,282 |
| Aug 6, 2026 | 1,185.90 | 1,192.80 | 1,166.40 | 1,175.40 | 1,175.40 | -0.89% | 177,094 |
| Aug 5, 2026 | 1,215.30 | 1,215.30 | 1,183.00 | 1,185.90 | 1,185.90 | -0.99% | 176,118 |
| Aug 4, 2026 | 1,224.40 | 1,238.40 | 1,189.50 | 1,197.80 | 1,197.80 | -1.39% | 318,749 |
| Aug 3, 2026 | 1,220.30 | 1,223.00 | 1,188.20 | 1,214.70 | 1,214.70 | 1.37% | 664,373 |
| Jul 31, 2026 | 1,192.90 | 1,229.90 | 1,177.00 | 1,198.30 | 1,198.30 | 0.53% | 947,697 |
| Jul 30, 2026 | 1,210.00 | 1,220.30 | 1,184.90 | 1,192.00 | 1,192.00 | -1.46% | 230,650 |
| Jul 29, 2026 | 1,213.00 | 1,230.20 | 1,200.20 | 1,209.70 | 1,209.70 | 0.05% | 241,578 |
| Jul 28, 2026 | 1,212.00 | 1,228.00 | 1,205.10 | 1,209.10 | 1,209.10 | -0.89% | 220,253 |
| Jul 27, 2026 | 1,214.90 | 1,252.00 | 1,212.00 | 1,220.00 | 1,220.00 | 0.42% | 206,695 |
| Jul 24, 2026 | 1,202.00 | 1,221.60 | 1,190.00 | 1,214.90 | 1,214.90 | 0.44% | 130,038 |
| Jul 23, 2026 | 1,221.60 | 1,235.60 | 1,202.10 | 1,209.60 | 1,209.60 | -1.63% | 265,865 |
| Jul 22, 2026 | 1,229.30 | 1,234.80 | 1,211.10 | 1,229.60 | 1,229.60 | 0.02% | 304,502 |
| Jul 21, 2026 | 1,242.20 | 1,249.00 | 1,226.20 | 1,229.30 | 1,229.30 | -1.04% | 158,877 |
| Jul 20, 2026 | 1,239.00 | 1,254.50 | 1,236.10 | 1,242.20 | 1,242.20 | 0.22% | 162,510 |
| Jul 17, 2026 | 1,250.00 | 1,250.00 | 1,228.50 | 1,239.50 | 1,239.50 | -0.19% | 133,918 |
| Jul 16, 2026 | 1,221.00 | 1,247.00 | 1,213.30 | 1,241.80 | 1,241.80 | 0.39% | 631,532 |
| Jul 15, 2026 | 1,240.00 | 1,250.00 | 1,225.50 | 1,237.00 | 1,237.00 | 0.20% | 512,686 |
| Jul 14, 2026 | 1,243.60 | 1,271.50 | 1,230.70 | 1,234.50 | 1,234.50 | -0.15% | 353,134 |
| Jul 13, 2026 | 1,210.10 | 1,257.50 | 1,204.00 | 1,236.40 | 1,236.40 | 1.51% | 730,261 |
| Jul 10, 2026 | 1,220.00 | 1,223.00 | 1,212.00 | 1,218.00 | 1,218.00 | 0.25% | 160,667 |
| Jul 9, 2026 | 1,200.00 | 1,229.70 | 1,194.00 | 1,215.00 | 1,215.00 | 1.81% | 260,257 |
| Jul 8, 2026 | 1,210.00 | 1,214.20 | 1,189.00 | 1,193.40 | 1,193.40 | -1.47% | 108,231 |
| Jul 7, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,211.20 | 1,211.20 | -0.35% | 144,415 |
| Jul 6, 2026 | 1,207.00 | 1,222.00 | 1,202.30 | 1,215.50 | 1,215.50 | 1.10% | 85,094 |
| Jul 3, 2026 | 1,210.00 | 1,224.60 | 1,196.00 | 1,202.30 | 1,202.30 | -0.14% | 276,456 |
| Jul 2, 2026 | 1,204.90 | 1,210.90 | 1,185.50 | 1,204.00 | 1,204.00 | 0.03% | 323,782 |
| Jul 1, 2026 | 1,210.00 | 1,223.80 | 1,190.00 | 1,203.60 | 1,203.60 | -0.56% | 225,298 |
| Jun 30, 2026 | 1,201.00 | 1,232.40 | 1,196.30 | 1,210.40 | 1,210.40 | 0.37% | 318,456 |
| Jun 29, 2026 | 1,178.10 | 1,225.00 | 1,168.20 | 1,205.90 | 1,205.90 | 0.78% | 403,684 |
| Jun 25, 2026 | 1,218.40 | 1,232.90 | 1,189.90 | 1,196.60 | 1,196.60 | -0.92% | 496,628 |
| Jun 24, 2026 | 1,195.00 | 1,214.00 | 1,180.10 | 1,207.70 | 1,207.70 | 1.22% | 602,392 |
| Jun 23, 2026 | 1,171.20 | 1,201.00 | 1,155.30 | 1,193.10 | 1,193.10 | 2.34% | 471,361 |
| Jun 22, 2026 | 1,170.40 | 1,174.00 | 1,153.00 | 1,165.80 | 1,165.80 | -0.39% | 127,742 |