Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,212.00
+20.10 (1.69%)
Apr 24, 2026, 3:29 PM IST
NSE:KAJARIACER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,210.00 | 1,210.00 | 1,178.00 | 1,191.90 | 1,191.90 | -0.90% | 263,256 |
| Apr 22, 2026 | 1,187.10 | 1,220.75 | 1,180.10 | 1,202.70 | 1,202.70 | 0.72% | 861,804 |
| Apr 21, 2026 | 1,190.00 | 1,207.60 | 1,182.55 | 1,194.10 | 1,194.10 | 0.58% | 640,826 |
| Apr 20, 2026 | 1,178.35 | 1,198.00 | 1,158.90 | 1,187.20 | 1,187.20 | 0.75% | 995,478 |
| Apr 17, 2026 | 1,170.20 | 1,187.95 | 1,163.10 | 1,178.35 | 1,178.35 | 0.70% | 679,168 |
| Apr 16, 2026 | 1,180.00 | 1,197.10 | 1,154.10 | 1,170.20 | 1,170.20 | 0.87% | 264,288 |
| Apr 15, 2026 | 1,138.95 | 1,178.00 | 1,135.45 | 1,160.10 | 1,160.10 | 3.31% | 435,888 |
| Apr 13, 2026 | 1,080.00 | 1,128.95 | 1,080.00 | 1,122.95 | 1,122.95 | 0.20% | 223,062 |
| Apr 10, 2026 | 1,101.00 | 1,125.00 | 1,093.30 | 1,120.70 | 1,120.70 | 2.40% | 251,174 |
| Apr 9, 2026 | 1,058.95 | 1,117.20 | 1,055.15 | 1,094.40 | 1,094.40 | 3.35% | 601,781 |
| Apr 8, 2026 | 1,029.90 | 1,074.00 | 1,029.90 | 1,058.95 | 1,058.95 | 6.09% | 540,072 |
| Apr 7, 2026 | 988.50 | 1,006.65 | 973.80 | 998.20 | 998.20 | 0.88% | 121,247 |
| Apr 6, 2026 | 961.10 | 1,000.25 | 957.15 | 989.45 | 989.45 | 1.58% | 206,515 |
| Apr 2, 2026 | 969.90 | 980.35 | 947.50 | 974.05 | 974.05 | -1.79% | 264,450 |
| Apr 1, 2026 | 945.50 | 1,007.55 | 945.50 | 991.80 | 991.80 | 7.79% | 1,235,094 |
| Mar 30, 2026 | 924.95 | 955.65 | 911.50 | 920.10 | 920.10 | -3.22% | 270,685 |
| Mar 27, 2026 | 942.05 | 958.65 | 920.20 | 950.75 | 950.75 | 0.43% | 229,527 |
| Mar 25, 2026 | 909.65 | 955.15 | 904.05 | 946.65 | 946.65 | 4.88% | 307,507 |
| Mar 24, 2026 | 915.80 | 915.80 | 888.30 | 902.60 | 902.60 | 1.32% | 220,312 |
| Mar 23, 2026 | 958.05 | 958.05 | 877.60 | 890.85 | 890.85 | -6.36% | 465,318 |
| Mar 20, 2026 | 939.00 | 968.95 | 922.10 | 951.35 | 951.35 | 3.26% | 200,700 |
| Mar 19, 2026 | 936.35 | 943.00 | 911.35 | 921.35 | 921.35 | -3.57% | 142,434 |
| Mar 18, 2026 | 920.00 | 969.60 | 917.00 | 955.45 | 955.45 | 4.20% | 744,224 |
| Mar 17, 2026 | 888.90 | 925.25 | 874.20 | 916.95 | 916.95 | 3.16% | 382,550 |
| Mar 16, 2026 | 905.00 | 908.25 | 870.00 | 888.90 | 888.90 | -2.33% | 343,864 |
| Mar 13, 2026 | 929.25 | 940.00 | 905.00 | 910.15 | 910.15 | -3.18% | 226,078 |
| Mar 12, 2026 | 957.80 | 957.80 | 931.45 | 940.00 | 940.00 | -1.87% | 537,246 |
| Mar 11, 2026 | 942.00 | 979.00 | 941.30 | 957.95 | 957.95 | 0.84% | 185,405 |
| Mar 10, 2026 | 941.10 | 954.95 | 918.40 | 949.95 | 949.95 | 1.53% | 407,324 |
| Mar 9, 2026 | 916.05 | 938.15 | 905.45 | 935.60 | 935.60 | 0.10% | 148,788 |
| Mar 6, 2026 | 938.40 | 948.60 | 927.30 | 934.65 | 934.65 | -0.60% | 53,735 |
| Mar 5, 2026 | 943.85 | 945.90 | 929.90 | 940.25 | 940.25 | 0.25% | 198,003 |
| Mar 4, 2026 | 928.00 | 950.90 | 911.60 | 937.90 | 937.90 | 0.25% | 577,968 |
| Mar 2, 2026 | 904.80 | 947.80 | 877.20 | 935.60 | 935.60 | -2.25% | 497,305 |
| Feb 27, 2026 | 979.35 | 1,004.70 | 948.15 | 957.10 | 957.10 | -0.54% | 890,380 |
| Feb 26, 2026 | 956.00 | 968.00 | 952.65 | 962.30 | 962.30 | 1.02% | 99,069 |
| Feb 25, 2026 | 954.35 | 964.50 | 949.45 | 952.55 | 952.55 | 0.31% | 79,970 |
| Feb 24, 2026 | 988.00 | 992.95 | 944.80 | 949.60 | 949.60 | -4.57% | 145,983 |
| Feb 23, 2026 | 1,000.00 | 1,007.95 | 990.20 | 995.10 | 995.10 | 0.13% | 116,316 |
| Feb 20, 2026 | 992.55 | 1,001.00 | 972.85 | 993.80 | 993.80 | -0.48% | 301,338 |
| Feb 19, 2026 | 1,000.60 | 1,004.90 | 983.05 | 998.55 | 998.55 | -0.20% | 185,347 |
| Feb 18, 2026 | 965.00 | 1,013.15 | 955.00 | 1,000.60 | 1,000.60 | 3.26% | 1,301,004 |
| Feb 17, 2026 | 924.00 | 975.10 | 924.00 | 969.00 | 969.00 | 3.73% | 293,647 |
| Feb 16, 2026 | 937.00 | 940.00 | 918.00 | 934.20 | 934.20 | -0.61% | 253,447 |
| Feb 13, 2026 | 955.00 | 955.00 | 935.35 | 939.95 | 939.95 | -1.62% | 65,100 |
| Feb 12, 2026 | 957.20 | 958.00 | 938.00 | 955.40 | 955.40 | -0.14% | 113,438 |
| Feb 11, 2026 | 950.80 | 964.45 | 946.95 | 956.70 | 956.70 | 1.10% | 313,321 |
| Feb 10, 2026 | 960.00 | 964.50 | 938.20 | 946.30 | 946.30 | -0.93% | 179,014 |
| Feb 9, 2026 | 945.10 | 965.00 | 930.00 | 955.15 | 955.15 | 1.56% | 141,705 |
| Feb 6, 2026 | 919.95 | 943.85 | 910.00 | 940.45 | 940.45 | 2.35% | 156,604 |