Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,211.60
-4.80 (-0.39%)
Sep 24, 2026, 10:20 AM IST
NSE:KAJARIACER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,214.00 | 1,216.50 | 1,209.00 | 1,213.00 | - | -0.28% | 6,924 |
| Sep 23, 2026 | 1,186.10 | 1,224.00 | 1,175.70 | 1,216.40 | 1,216.40 | 2.77% | 163,666 |
| Sep 22, 2026 | 1,203.90 | 1,205.30 | 1,176.60 | 1,183.60 | 1,183.60 | -1.41% | 126,005 |
| Sep 21, 2026 | 1,196.50 | 1,205.90 | 1,190.10 | 1,200.50 | 1,200.50 | 0.32% | 96,077 |
| Sep 18, 2026 | 1,211.10 | 1,216.90 | 1,197.00 | 1,202.70 | 1,196.70 | -1.19% | 194,896 |
| Sep 17, 2026 | 1,215.00 | 1,224.40 | 1,210.00 | 1,217.20 | 1,211.13 | 0.11% | 78,492 |
| Sep 16, 2026 | 1,213.60 | 1,219.50 | 1,179.10 | 1,215.90 | 1,209.83 | 0.19% | 156,466 |
| Sep 15, 2026 | 1,226.40 | 1,226.70 | 1,211.00 | 1,213.60 | 1,207.55 | -1.04% | 99,558 |
| Sep 11, 2026 | 1,245.00 | 1,245.00 | 1,215.30 | 1,226.40 | 1,220.28 | -1.41% | 88,820 |
| Sep 10, 2026 | 1,239.20 | 1,254.20 | 1,224.50 | 1,243.90 | 1,237.69 | 0.38% | 70,866 |
| Sep 9, 2026 | 1,248.90 | 1,248.90 | 1,234.30 | 1,239.20 | 1,233.02 | -0.88% | 80,907 |
| Sep 8, 2026 | 1,220.40 | 1,254.60 | 1,213.70 | 1,250.20 | 1,243.96 | 2.43% | 255,311 |
| Sep 7, 2026 | 1,235.00 | 1,239.60 | 1,215.00 | 1,220.50 | 1,214.41 | -1.54% | 124,971 |
| Sep 4, 2026 | 1,260.60 | 1,262.00 | 1,235.00 | 1,239.60 | 1,233.42 | -1.67% | 319,639 |
| Sep 3, 2026 | 1,261.90 | 1,274.50 | 1,250.60 | 1,260.60 | 1,254.31 | -0.04% | 153,508 |
| Sep 2, 2026 | 1,205.30 | 1,269.90 | 1,205.30 | 1,261.10 | 1,254.81 | 2.61% | 725,742 |
| Sep 1, 2026 | 1,244.80 | 1,255.80 | 1,220.00 | 1,229.00 | 1,222.87 | -1.27% | 168,804 |
| Aug 31, 2026 | 1,215.00 | 1,256.80 | 1,194.20 | 1,244.80 | 1,238.59 | 2.41% | 541,157 |
| Aug 28, 2026 | 1,204.00 | 1,229.90 | 1,202.00 | 1,215.50 | 1,209.44 | 1.26% | 91,389 |
| Aug 27, 2026 | 1,212.90 | 1,212.90 | 1,187.00 | 1,200.40 | 1,194.41 | -0.75% | 151,659 |
| Aug 26, 2026 | 1,228.70 | 1,231.90 | 1,206.00 | 1,209.50 | 1,203.47 | -0.36% | 97,911 |
| Aug 25, 2026 | 1,205.60 | 1,227.00 | 1,192.40 | 1,213.90 | 1,207.84 | 0.69% | 164,716 |
| Aug 24, 2026 | 1,204.00 | 1,211.00 | 1,196.90 | 1,205.60 | 1,199.59 | -0.24% | 83,435 |
| Aug 21, 2026 | 1,200.00 | 1,224.40 | 1,200.00 | 1,208.50 | 1,202.47 | -1.00% | 81,268 |
| Aug 20, 2026 | 1,212.50 | 1,227.40 | 1,208.00 | 1,220.70 | 1,214.61 | 0.98% | 87,721 |
| Aug 19, 2026 | 1,230.60 | 1,230.60 | 1,202.60 | 1,208.90 | 1,202.87 | -1.38% | 81,349 |
| Aug 18, 2026 | 1,243.90 | 1,249.30 | 1,219.00 | 1,225.80 | 1,219.68 | -2.06% | 120,873 |
| Aug 17, 2026 | 1,259.00 | 1,261.50 | 1,234.90 | 1,251.60 | 1,245.36 | -0.14% | 364,900 |
| Aug 14, 2026 | 1,267.00 | 1,275.00 | 1,235.50 | 1,253.40 | 1,247.15 | -0.59% | 321,026 |
| Aug 13, 2026 | 1,259.00 | 1,268.80 | 1,252.40 | 1,260.90 | 1,254.61 | 0.69% | 268,471 |
| Aug 12, 2026 | 1,230.00 | 1,259.00 | 1,211.90 | 1,252.20 | 1,245.95 | 2.17% | 541,562 |
| Aug 11, 2026 | 1,188.00 | 1,230.00 | 1,188.00 | 1,225.60 | 1,219.49 | 3.45% | 467,680 |
| Aug 10, 2026 | 1,164.00 | 1,207.80 | 1,164.00 | 1,184.70 | 1,178.79 | 1.49% | 205,026 |
| Aug 7, 2026 | 1,175.00 | 1,179.00 | 1,158.40 | 1,167.30 | 1,161.48 | -0.69% | 204,282 |
| Aug 6, 2026 | 1,185.90 | 1,192.80 | 1,166.40 | 1,175.40 | 1,169.54 | -0.89% | 177,094 |
| Aug 5, 2026 | 1,215.30 | 1,215.30 | 1,183.00 | 1,185.90 | 1,179.98 | -0.99% | 176,118 |
| Aug 4, 2026 | 1,224.40 | 1,238.40 | 1,189.50 | 1,197.80 | 1,191.82 | -1.39% | 318,749 |
| Aug 3, 2026 | 1,220.30 | 1,223.00 | 1,188.20 | 1,214.70 | 1,208.64 | 1.37% | 664,373 |
| Jul 31, 2026 | 1,192.90 | 1,229.90 | 1,177.00 | 1,198.30 | 1,192.32 | 0.53% | 947,697 |
| Jul 30, 2026 | 1,210.00 | 1,220.30 | 1,184.90 | 1,192.00 | 1,186.05 | -1.46% | 230,650 |
| Jul 29, 2026 | 1,213.00 | 1,230.20 | 1,200.20 | 1,209.70 | 1,203.67 | 0.05% | 241,578 |
| Jul 28, 2026 | 1,212.00 | 1,228.00 | 1,205.10 | 1,209.10 | 1,203.07 | -0.89% | 220,253 |
| Jul 27, 2026 | 1,214.90 | 1,252.00 | 1,212.00 | 1,220.00 | 1,213.91 | 0.42% | 206,695 |
| Jul 24, 2026 | 1,202.00 | 1,221.60 | 1,190.00 | 1,214.90 | 1,208.84 | 0.44% | 130,038 |
| Jul 23, 2026 | 1,221.60 | 1,235.60 | 1,202.10 | 1,209.60 | 1,203.57 | -1.63% | 265,865 |
| Jul 22, 2026 | 1,229.30 | 1,234.80 | 1,211.10 | 1,229.60 | 1,223.47 | 0.02% | 304,502 |
| Jul 21, 2026 | 1,242.20 | 1,249.00 | 1,226.20 | 1,229.30 | 1,223.17 | -1.04% | 158,877 |
| Jul 20, 2026 | 1,239.00 | 1,254.50 | 1,236.10 | 1,242.20 | 1,236.00 | 0.22% | 162,510 |
| Jul 17, 2026 | 1,250.00 | 1,250.00 | 1,228.50 | 1,239.50 | 1,233.32 | -0.19% | 133,918 |
| Jul 16, 2026 | 1,221.00 | 1,247.00 | 1,213.30 | 1,241.80 | 1,235.60 | 0.39% | 631,532 |