Kajaria Ceramics Limited (NSE:KAJARIACER)
India · Delayed Price · Currency is INR 1,198.00
-9.70 (-0.80%)
Jun 25, 2026, 3:30 PM IST
NSE:KAJARIACER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,164.00 | 1,174.80 | 1,147.20 | 1,170.40 | 1,170.40 | 0.54% | 186,254 |
| Jun 18, 2026 | 1,160.00 | 1,166.00 | 1,150.40 | 1,164.10 | 1,164.10 | 0.71% | 173,706 |
| Jun 17, 2026 | 1,152.00 | 1,161.00 | 1,136.40 | 1,155.90 | 1,155.90 | 1.47% | 518,921 |
| Jun 16, 2026 | 1,113.10 | 1,142.80 | 1,106.10 | 1,139.10 | 1,139.10 | 2.97% | 337,437 |
| Jun 15, 2026 | 1,098.00 | 1,113.40 | 1,094.10 | 1,106.20 | 1,106.20 | 2.21% | 113,822 |
| Jun 12, 2026 | 1,089.20 | 1,089.70 | 1,071.60 | 1,082.30 | 1,082.30 | 0.49% | 77,056 |
| Jun 11, 2026 | 1,065.00 | 1,100.00 | 1,060.10 | 1,077.00 | 1,077.00 | 0.90% | 170,290 |
| Jun 10, 2026 | 1,075.20 | 1,093.40 | 1,065.00 | 1,067.40 | 1,067.40 | -1.20% | 116,498 |
| Jun 9, 2026 | 1,070.50 | 1,086.60 | 1,070.50 | 1,080.40 | 1,080.40 | 0.52% | 65,359 |
| Jun 8, 2026 | 1,078.10 | 1,084.40 | 1,065.60 | 1,074.80 | 1,074.80 | -0.83% | 108,683 |
| Jun 5, 2026 | 1,098.00 | 1,104.10 | 1,079.70 | 1,083.80 | 1,083.80 | -1.04% | 78,960 |
| Jun 4, 2026 | 1,100.00 | 1,114.70 | 1,085.60 | 1,095.20 | 1,095.20 | -1.35% | 227,291 |
| Jun 3, 2026 | 1,125.00 | 1,125.00 | 1,094.20 | 1,110.20 | 1,110.20 | -0.56% | 253,504 |
| Jun 2, 2026 | 1,101.00 | 1,120.90 | 1,092.80 | 1,116.40 | 1,116.40 | 1.33% | 175,052 |
| Jun 1, 2026 | 1,075.80 | 1,109.70 | 1,067.10 | 1,101.70 | 1,101.70 | 2.71% | 239,394 |
| May 29, 2026 | 1,086.70 | 1,099.00 | 1,060.50 | 1,072.60 | 1,072.60 | -0.81% | 375,752 |
| May 27, 2026 | 1,074.00 | 1,088.90 | 1,063.70 | 1,081.40 | 1,081.40 | 1.45% | 354,246 |
| May 26, 2026 | 1,071.00 | 1,085.10 | 1,061.40 | 1,065.90 | 1,065.90 | -0.38% | 233,368 |
| May 25, 2026 | 1,069.90 | 1,075.80 | 1,066.10 | 1,070.00 | 1,070.00 | 1.02% | 439,337 |
| May 22, 2026 | 1,068.00 | 1,075.90 | 1,055.50 | 1,059.20 | 1,059.20 | -0.20% | 150,617 |
| May 21, 2026 | 1,062.90 | 1,073.30 | 1,053.00 | 1,061.30 | 1,061.30 | 0.72% | 147,924 |
| May 20, 2026 | 1,046.00 | 1,059.00 | 1,045.30 | 1,053.70 | 1,053.70 | -0.07% | 101,339 |
| May 19, 2026 | 1,052.70 | 1,060.00 | 1,047.40 | 1,054.40 | 1,054.40 | 0.65% | 84,314 |
| May 18, 2026 | 1,066.20 | 1,066.20 | 1,041.20 | 1,047.60 | 1,047.60 | -1.58% | 243,570 |
| May 15, 2026 | 1,068.00 | 1,089.90 | 1,050.00 | 1,064.40 | 1,064.40 | -0.03% | 217,263 |
| 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% | 183,844 |
| 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% | 417,157 |
| Apr 27, 2026 | 1,213.00 | 1,240.00 | 1,213.00 | 1,236.25 | 1,236.25 | 2.07% | 531,186 |
| 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% | 263,256 |
| 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 |