Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,068.00
+3.30 (0.31%)
May 15, 2026, 3:29 PM IST
NSE:KAJARIACER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,068.00 | 1,089.90 | 1,050.00 | 1,064.40 | 1,064.40 | -0.03% | 217,274 |
| May 14, 2026 | 1,089.20 | 1,089.20 | 1,062.20 | 1,064.70 | 1,064.70 | -0.75% | 131,543 |
| May 13, 2026 | 1,070.50 | 1,098.00 | 1,066.40 | 1,072.70 | 1,072.70 | 0.01% | 146,394 |
| May 12, 2026 | 1,090.50 | 1,097.00 | 1,068.50 | 1,072.60 | 1,072.60 | -2.09% | 183,923 |
| May 11, 2026 | 1,102.30 | 1,125.60 | 1,085.10 | 1,095.50 | 1,095.50 | -0.78% | 556,753 |
| May 8, 2026 | 1,098.80 | 1,108.80 | 1,092.10 | 1,104.10 | 1,104.10 | 0.48% | 116,749 |
| May 7, 2026 | 1,118.90 | 1,124.40 | 1,090.50 | 1,098.80 | 1,098.80 | -1.08% | 335,501 |
| May 6, 2026 | 1,080.00 | 1,115.00 | 1,077.90 | 1,110.80 | 1,110.80 | 4.56% | 689,522 |
| May 5, 2026 | 1,114.00 | 1,115.00 | 1,050.10 | 1,062.40 | 1,062.40 | -3.81% | 580,673 |
| May 4, 2026 | 1,187.00 | 1,187.00 | 1,096.00 | 1,104.50 | 1,104.50 | -7.00% | 1,217,781 |
| Apr 30, 2026 | 1,232.00 | 1,244.00 | 1,162.40 | 1,187.65 | 1,187.65 | -3.30% | 1,426,089 |
| Apr 29, 2026 | 1,218.60 | 1,236.90 | 1,212.00 | 1,228.15 | 1,228.15 | 1.33% | 176,959 |
| Apr 28, 2026 | 1,240.00 | 1,246.80 | 1,206.00 | 1,212.00 | 1,212.00 | -1.96% | 418,728 |
| Apr 27, 2026 | 1,213.00 | 1,240.00 | 1,213.00 | 1,236.25 | 1,236.25 | 2.07% | 531,236 |
| Apr 24, 2026 | 1,191.90 | 1,219.90 | 1,189.85 | 1,211.15 | 1,211.15 | 1.62% | 420,210 |
| Apr 23, 2026 | 1,210.00 | 1,210.00 | 1,178.00 | 1,191.90 | 1,191.90 | -0.90% | 263,259 |
| 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% | 640,852 |
| 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% | 679,200 |
| Apr 16, 2026 | 1,180.00 | 1,197.10 | 1,154.10 | 1,170.20 | 1,170.20 | 0.87% | 264,451 |
| Apr 15, 2026 | 1,138.95 | 1,178.00 | 1,135.45 | 1,160.10 | 1,160.10 | 3.31% | 436,359 |
| Apr 13, 2026 | 1,080.00 | 1,128.95 | 1,080.00 | 1,122.95 | 1,122.95 | 0.20% | 223,066 |
| Apr 10, 2026 | 1,101.00 | 1,125.00 | 1,093.30 | 1,120.70 | 1,120.70 | 2.40% | 251,215 |
| 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% | 206,542 |
| Apr 2, 2026 | 969.90 | 980.35 | 947.50 | 974.05 | 974.05 | -1.79% | 264,451 |
| Apr 1, 2026 | 945.50 | 1,007.55 | 945.50 | 991.80 | 991.80 | 7.79% | 1,235,149 |
| 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% | 307,535 |
| Mar 24, 2026 | 915.80 | 915.80 | 888.30 | 902.60 | 902.60 | 1.32% | 220,356 |
| 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% | 142,439 |
| 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% | 382,565 |
| Mar 16, 2026 | 905.00 | 908.25 | 870.00 | 888.90 | 888.90 | -2.33% | 343,865 |
| 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% | 537,319 |
| Mar 11, 2026 | 942.00 | 979.00 | 941.30 | 957.95 | 957.95 | 0.84% | 185,406 |
| 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% | 148,861 |
| 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% | 198,018 |
| 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% | 497,314 |
| Feb 27, 2026 | 979.35 | 1,004.70 | 948.15 | 957.10 | 957.10 | -0.54% | 890,380 |