Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,195.10
-4.40 (-0.37%)
Nov 11, 2026, 1:00 PM IST
NSE:KAJARIACER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,217.30 | 1,217.30 | 1,183.50 | 1,195.10 | 1,195.10 | -0.37% | 730,933 |
| Nov 9, 2026 | 1,220.00 | 1,226.90 | 1,192.40 | 1,199.50 | 1,199.50 | -1.25% | 430,191 |
| Nov 8, 2026 | 1,225.00 | 1,225.00 | 1,203.80 | 1,214.70 | 1,214.70 | 2.88% | 64,608 |
| Nov 6, 2026 | 1,214.00 | 1,224.90 | 1,176.20 | 1,180.70 | 1,180.70 | -2.08% | 390,866 |
| Nov 5, 2026 | 1,182.50 | 1,215.90 | 1,173.80 | 1,205.80 | 1,205.80 | 3.98% | 694,555 |
| Nov 4, 2026 | 1,144.00 | 1,164.90 | 1,141.00 | 1,159.60 | 1,159.60 | 1.20% | 194,904 |
| Nov 3, 2026 | 1,143.90 | 1,156.40 | 1,133.00 | 1,145.90 | 1,145.90 | 1.05% | 207,556 |
| Nov 2, 2026 | 1,109.00 | 1,148.00 | 1,104.50 | 1,134.00 | 1,134.00 | 2.24% | 168,345 |
| Oct 30, 2026 | 1,104.00 | 1,130.00 | 1,094.90 | 1,109.20 | 1,109.20 | 0.64% | 501,219 |
| Oct 29, 2026 | 1,108.20 | 1,113.80 | 1,087.90 | 1,102.10 | 1,102.10 | -0.14% | 197,492 |
| Oct 28, 2026 | 1,140.20 | 1,146.10 | 1,111.20 | 1,115.70 | 1,103.70 | -2.49% | 377,609 |
| Oct 27, 2026 | 1,120.40 | 1,163.00 | 1,120.40 | 1,144.20 | 1,131.89 | 2.31% | 1,525,152 |
| Oct 26, 2026 | 1,165.10 | 1,165.60 | 1,110.60 | 1,118.40 | 1,106.37 | -1.60% | 488,621 |
| Oct 23, 2026 | 1,155.00 | 1,159.60 | 1,114.00 | 1,136.60 | 1,124.38 | -1.98% | 156,122 |
| Oct 22, 2026 | 1,187.00 | 1,187.30 | 1,156.00 | 1,159.60 | 1,147.13 | -2.54% | 321,826 |
| Oct 21, 2026 | 1,225.00 | 1,225.10 | 1,182.20 | 1,189.80 | 1,177.00 | -1.55% | 220,503 |
| Oct 19, 2026 | 1,211.20 | 1,235.50 | 1,201.00 | 1,208.50 | 1,195.50 | -0.21% | 154,450 |
| Oct 16, 2026 | 1,221.90 | 1,221.90 | 1,207.60 | 1,211.00 | 1,197.97 | -0.33% | 164,897 |
| Oct 15, 2026 | 1,224.60 | 1,228.50 | 1,206.20 | 1,215.00 | 1,201.93 | -0.78% | 500,260 |
| Oct 14, 2026 | 1,225.00 | 1,251.80 | 1,218.00 | 1,224.60 | 1,211.43 | -0.17% | 206,371 |
| Oct 13, 2026 | 1,223.00 | 1,235.40 | 1,206.90 | 1,226.70 | 1,213.51 | 0.16% | 344,707 |
| Oct 12, 2026 | 1,215.40 | 1,228.00 | 1,207.30 | 1,224.70 | 1,211.53 | 0.77% | 129,180 |
| Oct 9, 2026 | 1,206.30 | 1,230.00 | 1,204.00 | 1,215.40 | 1,202.33 | 0.40% | 233,411 |
| Oct 8, 2026 | 1,228.40 | 1,254.50 | 1,209.00 | 1,210.60 | 1,197.58 | -1.27% | 385,389 |
| Oct 7, 2026 | 1,217.70 | 1,254.50 | 1,201.20 | 1,226.20 | 1,213.01 | 1.02% | 238,403 |
| Oct 6, 2026 | 1,218.00 | 1,229.80 | 1,197.10 | 1,213.80 | 1,200.74 | -0.05% | 388,375 |
| Oct 5, 2026 | 1,230.00 | 1,230.00 | 1,202.60 | 1,214.40 | 1,201.34 | -0.87% | 629,499 |
| Oct 1, 2026 | 1,233.60 | 1,262.90 | 1,220.50 | 1,225.10 | 1,211.92 | -0.81% | 633,743 |
| Sep 30, 2026 | 1,227.80 | 1,265.90 | 1,212.80 | 1,235.10 | 1,221.82 | 3.75% | 2,882,388 |
| Sep 29, 2026 | 1,179.60 | 1,223.70 | 1,167.00 | 1,190.50 | 1,177.70 | 0.08% | 2,954,458 |
| Sep 28, 2026 | 1,213.00 | 1,217.70 | 1,185.60 | 1,189.50 | 1,176.71 | -2.35% | 113,284 |
| Sep 25, 2026 | 1,214.70 | 1,227.00 | 1,213.00 | 1,218.10 | 1,205.00 | -0.30% | 251,382 |
| Sep 24, 2026 | 1,214.00 | 1,239.10 | 1,204.00 | 1,221.80 | 1,208.66 | 0.44% | 282,539 |
| Sep 23, 2026 | 1,186.10 | 1,224.00 | 1,175.70 | 1,216.40 | 1,203.32 | 2.77% | 163,666 |
| Sep 22, 2026 | 1,203.90 | 1,205.30 | 1,176.60 | 1,183.60 | 1,170.87 | -1.41% | 126,005 |
| Sep 21, 2026 | 1,196.50 | 1,205.90 | 1,190.10 | 1,200.50 | 1,187.59 | 0.32% | 96,077 |
| Sep 18, 2026 | 1,211.10 | 1,216.90 | 1,197.00 | 1,202.70 | 1,183.83 | -1.19% | 194,896 |
| Sep 17, 2026 | 1,215.00 | 1,224.40 | 1,210.00 | 1,217.20 | 1,198.10 | 0.11% | 78,492 |
| Sep 16, 2026 | 1,213.60 | 1,219.50 | 1,179.10 | 1,215.90 | 1,196.82 | 0.19% | 156,466 |
| Sep 15, 2026 | 1,226.40 | 1,226.70 | 1,211.00 | 1,213.60 | 1,194.56 | -1.04% | 99,558 |
| Sep 11, 2026 | 1,245.00 | 1,245.00 | 1,215.30 | 1,226.40 | 1,207.16 | -1.41% | 88,820 |
| Sep 10, 2026 | 1,239.20 | 1,254.20 | 1,224.50 | 1,243.90 | 1,224.38 | 0.38% | 70,866 |
| Sep 9, 2026 | 1,248.90 | 1,248.90 | 1,234.30 | 1,239.20 | 1,219.76 | -0.88% | 80,907 |
| Sep 8, 2026 | 1,220.40 | 1,254.60 | 1,213.70 | 1,250.20 | 1,230.58 | 2.43% | 255,311 |
| Sep 7, 2026 | 1,235.00 | 1,239.60 | 1,215.00 | 1,220.50 | 1,201.35 | -1.54% | 124,971 |
| Sep 4, 2026 | 1,260.60 | 1,262.00 | 1,235.00 | 1,239.60 | 1,220.15 | -1.67% | 319,639 |
| Sep 3, 2026 | 1,261.90 | 1,274.50 | 1,250.60 | 1,260.60 | 1,240.82 | -0.04% | 153,508 |
| Sep 2, 2026 | 1,205.30 | 1,269.90 | 1,205.30 | 1,261.10 | 1,241.31 | 2.61% | 725,742 |
| Sep 1, 2026 | 1,244.80 | 1,255.80 | 1,220.00 | 1,229.00 | 1,209.72 | -1.27% | 168,804 |
| Aug 31, 2026 | 1,215.00 | 1,256.80 | 1,194.20 | 1,244.80 | 1,225.27 | 2.41% | 541,157 |