Skip to main content
Kajaria Ceramics Limited (BOM:500233)
India flag India · Delayed Price · Currency is INR
1,054.45
-5.85 (-0.55%)
At close: Dec 5, 2025

Kajaria Ceramics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,069.701,069.701,042.401,054.451,054.45-0.55%33,567
Dec 4, 20251,069.951,070.401,057.901,060.301,060.30-0.88%6,174
Dec 3, 20251,070.001,073.201,059.001,069.701,069.70-0.78%29,441
Dec 2, 20251,068.151,087.901,058.451,078.151,078.150.41%3,071
Dec 1, 20251,069.001,091.301,063.301,073.751,073.750.60%4,820
Nov 28, 20251,075.351,081.201,064.701,067.351,067.35-1.39%5,659
Nov 27, 20251,096.301,099.851,080.001,082.401,082.40-1.22%2,334
Nov 26, 20251,088.551,099.001,082.101,095.801,095.800.68%4,487
Nov 25, 20251,091.051,104.651,085.501,088.451,088.45-0.24%4,223
Nov 24, 20251,077.701,106.201,054.201,091.051,091.051.27%22,399
Nov 21, 20251,075.751,084.401,074.451,077.401,077.40-0.53%77,106
Nov 20, 20251,085.301,094.001,081.001,083.151,083.15-0.47%3,454
Nov 19, 20251,099.051,114.901,083.901,088.251,088.25-1.46%5,012
Nov 18, 20251,119.801,119.801,102.551,104.401,104.40-1.15%2,520
Nov 17, 20251,117.801,140.751,114.601,117.251,117.25-0.51%3,793
Nov 14, 20251,120.301,133.151,116.851,122.951,122.95-0.51%3,408
Nov 13, 20251,101.951,140.001,101.951,128.651,128.652.24%6,342
Nov 12, 20251,100.251,116.501,100.051,103.951,103.95-0.55%4,829
Nov 11, 20251,124.851,124.851,103.351,110.051,110.05-0.87%3,165
Nov 10, 20251,106.501,132.951,106.501,119.751,119.75-0.47%6,863
Nov 7, 20251,143.001,154.401,121.001,125.001,125.00-1.39%8,315
Nov 6, 20251,166.201,170.201,133.751,140.901,140.90-2.26%6,452
Nov 4, 20251,175.151,198.801,165.001,167.301,167.30-1.56%13,607
Nov 3, 20251,183.351,197.001,155.601,185.751,185.75-1.73%16,850
Oct 31, 20251,201.651,231.401,199.001,206.651,206.65-0.76%3,380
Oct 30, 20251,209.851,218.701,206.451,215.851,215.85-0.09%3,973
Oct 29, 20251,225.801,235.001,209.701,217.001,217.000.05%1,666
Oct 28, 20251,205.751,234.801,205.751,216.401,216.400.17%3,291
Oct 27, 20251,209.001,219.551,199.201,214.351,214.350.49%3,617
Oct 24, 20251,218.051,222.801,197.501,208.451,208.45-1.40%14,455
Oct 23, 20251,215.551,242.951,214.351,225.651,217.650.60%108,320
Oct 21, 20251,224.001,227.451,212.951,218.301,210.35-0.20%1,372
Oct 20, 20251,245.051,252.701,211.201,220.701,212.73-1.81%6,566
Oct 17, 20251,259.051,294.301,238.301,243.201,235.09-0.69%38,896
Oct 16, 20251,225.901,264.001,225.451,251.901,243.731.46%10,353
Oct 15, 20251,259.951,259.951,202.301,233.851,225.80-4,612
Oct 14, 20251,263.951,263.951,229.851,233.901,225.85-2.38%7,171
Oct 13, 20251,216.501,274.901,216.501,264.001,255.751.63%16,872
Oct 10, 20251,215.051,246.901,203.801,243.751,235.632.90%97,896
Oct 9, 20251,194.101,212.701,194.101,208.651,200.760.24%1,443
Oct 8, 20251,215.551,215.551,185.701,205.751,197.880.64%1,543
Oct 7, 20251,205.001,215.601,193.501,198.051,190.23-0.62%4,639
Oct 6, 20251,201.201,219.901,190.001,205.501,197.630.09%2,858
Oct 3, 20251,219.651,219.651,172.751,204.451,196.591.18%2,790
Oct 1, 20251,209.951,209.951,159.301,190.451,182.682.20%2,933
Sep 30, 20251,187.951,187.951,153.901,164.851,157.250.18%2,517
Sep 29, 20251,173.751,204.201,151.351,162.701,155.11-1.87%10,316
Sep 26, 20251,240.951,240.951,178.651,184.901,177.17-0.70%4,417
Sep 25, 20251,211.101,217.351,191.051,193.301,185.51-1.47%3,055
Sep 24, 20251,192.951,226.151,184.301,211.101,203.192.18%18,893
Sep 23, 20251,204.951,204.951,180.001,185.301,177.56-1.20%2,621
Sep 22, 20251,180.051,222.451,180.051,199.701,191.87-0.48%5,972
Sep 19, 20251,207.201,224.501,200.001,205.451,197.58-1.57%7,749
Sep 18, 20251,232.101,235.751,216.001,224.701,216.71-0.60%2,652
Sep 17, 20251,238.001,238.001,224.001,232.101,224.06-0.17%1,641
Sep 16, 20251,210.151,238.001,210.151,234.151,226.091.14%2,319
Sep 15, 20251,201.201,232.001,201.201,220.251,212.29-0.38%3,753
Sep 12, 20251,235.051,235.051,216.551,224.851,216.86-0.73%5,611
Sep 11, 20251,257.951,262.051,226.601,233.801,221.77-0.77%3,479
Sep 10, 20251,249.801,270.451,235.051,243.401,231.280.30%7,803
Sep 9, 20251,248.951,249.001,231.951,239.701,227.620.50%1,990
Sep 8, 20251,208.101,245.601,208.101,233.551,221.530.88%4,804
Sep 5, 20251,240.051,243.301,215.851,222.851,210.93-1.29%5,263
Sep 4, 20251,245.001,254.951,222.001,238.851,226.770.28%8,858
Sep 3, 20251,210.001,240.551,204.401,235.451,223.412.18%4,739
Sep 2, 20251,187.051,242.301,187.051,209.051,197.26-1.31%6,949
Sep 1, 20251,205.001,236.651,205.001,225.151,213.211.49%5,596
Aug 29, 20251,202.051,224.751,202.051,207.151,195.38-1.28%7,400
Aug 28, 20251,233.901,240.001,213.901,222.751,210.83-1.37%5,075
Aug 26, 20251,255.001,259.101,231.401,239.751,227.66-2.35%9,633
Aug 25, 20251,263.801,287.151,255.501,269.551,257.17-0.27%6,498
Aug 22, 20251,278.251,278.651,265.451,273.051,260.64-0.31%3,549
Aug 21, 20251,274.951,305.851,268.601,277.001,264.550.17%9,268
Aug 20, 20251,287.951,292.601,272.001,274.851,262.42-1.42%8,633
Aug 19, 20251,245.651,297.551,245.651,293.201,280.590.92%3,950
Aug 18, 20251,268.951,300.001,268.951,281.351,268.861.17%7,703
Aug 14, 20251,284.951,284.951,262.951,266.501,254.15-0.59%3,294
Aug 13, 20251,253.101,284.351,240.001,274.001,261.581.77%13,216
Aug 12, 20251,319.001,319.001,242.001,251.851,239.65-4.37%12,776
Aug 11, 20251,320.601,320.601,265.001,309.051,296.290.10%18,053
Aug 8, 20251,250.051,322.001,250.051,307.751,295.003.54%39,745
Aug 7, 20251,189.601,272.001,181.851,263.051,250.746.15%334,156
Aug 6, 20251,181.051,200.451,179.201,189.851,178.250.24%6,161
Aug 5, 20251,191.951,191.951,176.351,187.001,175.43-0.16%48,568
Aug 4, 20251,224.951,224.951,152.601,188.951,177.360.54%4,337
Aug 1, 20251,198.001,218.401,178.851,182.551,171.020.72%22,577
Jul 31, 20251,166.401,193.401,154.201,174.101,162.650.68%2,126,543
Jul 30, 20251,151.151,193.751,151.151,166.201,154.830.31%10,253
Jul 29, 20251,120.651,181.601,120.651,162.601,151.27-0.56%644,602
Jul 28, 20251,174.801,199.201,152.001,169.151,157.750.15%1,288,186
Jul 25, 20251,179.901,185.351,151.001,167.401,156.02-1.01%415,683
Jul 24, 20251,249.651,252.001,171.201,179.301,167.80-2.82%1,826,445
Jul 23, 20251,241.651,248.901,203.501,213.551,201.72-2.15%8,389
Jul 22, 20251,253.501,265.701,226.951,240.201,228.11-1.05%41,899
Jul 21, 20251,230.251,260.001,227.551,253.351,241.132.18%27,880
Jul 18, 20251,241.951,241.951,199.751,226.601,214.64-0.07%14,599
Jul 17, 20251,183.051,233.001,183.051,227.401,215.443.70%44,064
Jul 16, 20251,185.701,202.451,181.001,183.601,172.06-0.17%16,609
Jul 15, 20251,178.201,205.801,171.901,185.601,174.040.07%14,764
Jul 14, 20251,180.801,216.001,169.151,184.801,173.250.64%19,689