Skip to main content
logo
Kajaria Ceramics Limited (NSE:KAJARIACER)
India flag India · Delayed Price · Currency is INR
1,073.00
-10.80 (-1.00%)
Jun 8, 2026, 3:29 PM IST

NSE:KAJARIACER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20261,078.101,083.801,066.301,067.70--1.49%43,456
Jun 5, 20261,098.001,104.101,079.701,083.801,083.80-1.04%78,960
Jun 4, 20261,100.001,114.701,085.601,095.201,095.20-1.35%227,291
Jun 3, 20261,125.001,125.001,094.201,110.201,110.20-0.56%253,504
Jun 2, 20261,101.001,120.901,092.801,116.401,116.401.33%175,052
Jun 1, 20261,075.801,109.701,067.101,101.701,101.702.71%239,394
May 29, 20261,086.701,099.001,060.501,072.601,072.60-0.81%375,752
May 27, 20261,074.001,088.901,063.701,081.401,081.401.45%354,246
May 26, 20261,071.001,085.101,061.401,065.901,065.90-0.38%233,368
May 25, 20261,069.901,075.801,066.101,070.001,070.001.02%439,337
May 22, 20261,068.001,075.901,055.501,059.201,059.20-0.20%150,617
May 21, 20261,062.901,073.301,053.001,061.301,061.300.72%147,924
May 20, 20261,046.001,059.001,045.301,053.701,053.70-0.07%101,339
May 19, 20261,052.701,060.001,047.401,054.401,054.400.65%84,314
May 18, 20261,066.201,066.201,041.201,047.601,047.60-1.58%243,570
May 15, 20261,068.001,089.901,050.001,064.401,064.40-0.03%217,263
May 14, 20261,089.201,089.201,062.201,064.701,064.70-0.75%131,543
May 13, 20261,070.501,098.001,066.401,072.701,072.700.01%146,394
May 12, 20261,090.501,097.001,068.501,072.601,072.60-2.09%183,844
May 11, 20261,102.301,125.601,085.101,095.501,095.50-0.78%556,753
May 8, 20261,098.801,108.801,092.101,104.101,104.100.48%116,749
May 7, 20261,118.901,124.401,090.501,098.801,098.80-1.08%335,501
May 6, 20261,080.001,115.001,077.901,110.801,110.804.56%689,522
May 5, 20261,114.001,115.001,050.101,062.401,062.40-3.81%580,673
May 4, 20261,187.001,187.001,096.001,104.501,104.50-7.00%1,217,781
Apr 30, 20261,232.001,244.001,162.401,187.651,187.65-3.30%1,426,089
Apr 29, 20261,218.601,236.901,212.001,228.151,228.151.33%176,959
Apr 28, 20261,240.001,246.801,206.001,212.001,212.00-1.96%417,157
Apr 27, 20261,213.001,240.001,213.001,236.251,236.252.07%531,186
Apr 24, 20261,191.901,219.901,189.851,211.151,211.151.62%420,210
Apr 23, 20261,210.001,210.001,178.001,191.901,191.90-0.90%263,256
Apr 22, 20261,187.101,220.751,180.101,202.701,202.700.72%861,804
Apr 21, 20261,190.001,207.601,182.551,194.101,194.100.58%640,826
Apr 20, 20261,178.351,198.001,158.901,187.201,187.200.75%995,478
Apr 17, 20261,170.201,187.951,163.101,178.351,178.350.70%679,168
Apr 16, 20261,180.001,197.101,154.101,170.201,170.200.87%264,288
Apr 15, 20261,138.951,178.001,135.451,160.101,160.103.31%435,888
Apr 13, 20261,080.001,128.951,080.001,122.951,122.950.20%223,062
Apr 10, 20261,101.001,125.001,093.301,120.701,120.702.40%251,174
Apr 9, 20261,058.951,117.201,055.151,094.401,094.403.35%601,781
Apr 8, 20261,029.901,074.001,029.901,058.951,058.956.09%540,072
Apr 7, 2026988.501,006.65973.80998.20998.200.88%121,247
Apr 6, 2026961.101,000.25957.15989.45989.451.58%206,515
Apr 2, 2026969.90980.35947.50974.05974.05-1.79%264,450
Apr 1, 2026945.501,007.55945.50991.80991.807.79%1,235,094
Mar 30, 2026924.95955.65911.50920.10920.10-3.22%270,685
Mar 27, 2026942.05958.65920.20950.75950.750.43%229,527
Mar 25, 2026909.65955.15904.05946.65946.654.88%307,507
Mar 24, 2026915.80915.80888.30902.60902.601.32%220,312
Mar 23, 2026958.05958.05877.60890.85890.85-6.36%465,318