Skip to main content
Kajaria Ceramics Limited (BOM:500233)
India flag India · Delayed Price · Currency is INR
935.25
-0.25 (-0.03%)
At close: Mar 9, 2026

Kajaria Ceramics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026943.35948.40930.45935.50935.50-0.44%7,646
Mar 5, 2026940.75945.00929.65939.65939.650.13%149,185
Mar 4, 2026928.00950.00912.20938.40938.400.25%41,024
Mar 2, 2026896.50947.85895.85936.10936.10-2.27%12,776
Feb 27, 2026965.051,005.65948.35957.85957.85-0.33%571,860
Feb 26, 2026949.60968.25949.60961.00961.000.82%30,436
Feb 25, 2026950.60964.50949.60953.20953.200.35%6,196
Feb 24, 2026989.10992.15945.30949.85949.85-4.54%6,493
Feb 23, 2026997.251,005.95990.00995.05995.050.14%205,955
Feb 20, 2026997.651,001.60972.70993.70993.70-0.43%10,507
Feb 19, 2026995.451,001.00982.55998.00998.00-0.28%10,586
Feb 18, 2026968.251,013.45959.101,000.851,000.853.32%100,822
Feb 17, 2026920.05975.00920.05968.65968.653.60%9,221
Feb 16, 2026924.30938.00917.55934.95934.95-0.63%30,665
Feb 13, 2026931.00954.45931.00940.85940.85-1.47%2,572
Feb 12, 2026956.05957.00937.45954.85954.85-0.14%4,611
Feb 11, 2026946.45963.00946.45956.15956.151.09%3,672
Feb 10, 2026956.70964.75938.50945.80945.80-1.03%56,761
Feb 9, 2026942.10964.00930.00955.65955.651.74%4,441
Feb 6, 2026916.30943.30910.95939.35939.352.59%5,421
Feb 5, 2026914.90922.85898.00915.65915.650.60%683,576
Feb 4, 2026922.00928.70905.50910.15910.15-0.69%9,565
Feb 3, 2026945.00945.00899.75916.50916.502.29%10,332
Feb 2, 2026883.85897.15870.00895.95895.951.27%419,641
Feb 1, 2026895.05924.50873.00884.75884.75-1.75%5,901
Jan 30, 2026885.00906.70871.00900.55900.551.08%408,423
Jan 29, 2026888.85895.00873.10890.90890.900.86%8,417
Jan 28, 2026895.65899.50879.00883.30883.30-2.01%14,622
Jan 27, 2026933.95933.95892.00901.40901.40-3.54%25,425
Jan 23, 2026988.05998.10925.00934.45934.45-5.95%266,880
Jan 22, 2026963.75995.80963.75993.55993.553.04%5,172
Jan 21, 2026971.30971.30955.10964.20964.20-0.77%7,357
Jan 20, 2026992.80992.80966.30971.70971.70-2.12%55,136
Jan 19, 2026986.05998.25983.25992.75992.75-0.70%5,318
Jan 16, 20261,033.801,033.80985.00999.75999.750.59%3,186
Jan 14, 2026962.75998.70962.75993.85993.85-0.09%5,420
Jan 13, 2026995.151,000.05980.00994.75994.75-0.04%14,345
Jan 12, 2026990.10998.15969.70995.15995.150.16%5,336
Jan 9, 20261,009.101,010.65990.00993.60993.60-1.54%8,076
Jan 8, 20261,000.051,015.901,000.051,009.101,009.100.22%11,654
Jan 7, 2026999.901,015.25998.201,006.901,006.900.35%14,049
Jan 6, 2026982.501,007.95981.451,003.351,003.352.12%9,536
Jan 5, 2026981.00989.75966.75982.50982.500.21%5,249
Jan 2, 2026958.05988.00958.05980.45980.451.78%15,286
Jan 1, 2026965.45967.65954.00963.30963.30-0.53%3,931
Dec 31, 2025989.50989.50964.65968.40968.40-0.21%9,971
Dec 30, 2025967.00979.90957.60970.45970.45-0.24%13,875
Dec 29, 2025980.00992.00949.20972.75972.75-0.13%12,192
Dec 26, 2025974.65983.20967.00974.05974.050.07%8,134
Dec 24, 20251,016.651,021.30967.80973.35973.35-4.10%47,800
Dec 23, 20251,068.451,068.451,011.901,015.001,015.00-3.10%14,023
Dec 22, 20251,035.001,069.901,033.301,047.501,047.50-0.71%17,683
Dec 19, 20251,069.651,070.001,046.401,054.951,054.95-1.15%18,312
Dec 18, 20251,085.001,085.001,066.001,067.251,067.25-1.78%3,113
Dec 17, 20251,093.201,096.251,080.851,086.551,086.55-0.25%6,734
Dec 16, 20251,094.001,094.701,074.201,089.251,089.25-0.68%81,626
Dec 15, 20251,053.001,102.501,052.801,096.751,096.754.15%21,864
Dec 12, 20251,031.001,058.701,031.001,053.001,053.001.77%26,809
Dec 11, 20251,040.551,040.551,021.951,034.651,034.65-0.95%5,460
Dec 10, 20251,043.901,051.151,038.001,044.601,044.600.07%3,667
Dec 9, 20251,000.501,047.651,000.501,043.901,043.900.14%8,178
Dec 8, 20251,054.251,055.951,036.101,042.401,042.40-1.14%2,200
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