Skip to main content
Kajaria Ceramics Limited (BOM:500233)
India flag India · Delayed Price · Currency is INR
1,226.70
+14.80 (1.22%)
At close: Apr 29, 2026

Kajaria Ceramics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,246.751,246.751,206.951,211.901,211.90-2.02%211,952
Apr 27, 20261,219.751,240.001,215.001,236.851,236.852.19%13,040
Apr 24, 20261,190.751,220.001,190.001,210.351,210.351.49%119,292
Apr 23, 20261,203.751,239.001,177.901,192.551,192.55-1.07%10,728
Apr 22, 20261,190.001,219.851,180.951,205.401,205.401.09%35,654
Apr 21, 20261,189.001,208.501,182.151,192.401,192.400.40%796,253
Apr 20, 20261,171.301,197.151,159.851,187.651,187.650.80%8,738
Apr 17, 20261,186.801,186.801,162.351,178.201,178.200.78%11,347
Apr 16, 20261,165.451,192.201,154.101,169.101,169.100.77%14,834
Apr 15, 20261,130.551,176.501,130.551,160.201,160.203.38%8,054
Apr 13, 20261,086.701,129.001,080.651,122.251,122.250.26%11,219
Apr 10, 20261,113.351,125.051,095.151,119.351,119.352.33%6,683
Apr 9, 20261,059.001,113.651,055.151,093.851,093.853.28%21,969
Apr 8, 20261,039.951,074.251,025.051,059.151,059.156.22%316,276
Apr 7, 2026988.701,005.70971.80997.10997.100.85%3,647
Apr 6, 2026962.951,000.00956.85988.70988.701.49%46,783
Apr 2, 2026979.95980.00947.45974.20974.20-1.61%12,097
Apr 1, 2026999.951,008.85947.95990.15990.157.74%27,376
Mar 30, 2026915.85955.60910.95919.00919.00-3.37%34,915
Mar 27, 2026964.20964.20920.80951.05951.050.56%14,460
Mar 25, 2026903.20955.00903.20945.75945.754.87%232,380
Mar 24, 2026970.95970.95888.85901.85901.852.01%520,336
Mar 23, 2026952.40952.40878.25884.05884.05-7.17%506,462
Mar 20, 2026920.00967.60920.00952.35952.353.47%10,029
Mar 19, 2026920.05942.25911.50920.40920.40-3.63%8,529
Mar 18, 2026920.00968.65920.00955.05955.054.12%76,653
Mar 17, 2026889.70925.30875.45917.30917.303.11%100,747
Mar 16, 2026903.20905.60870.10889.60889.60-2.25%17,068
Mar 13, 2026922.35936.20904.85910.10910.10-3.23%75,274
Mar 12, 2026952.00952.00931.05940.50940.50-1.98%47,600
Mar 11, 2026942.00976.90940.50959.45959.450.99%20,392
Mar 10, 2026935.30953.65919.30950.05950.051.58%80,942
Mar 9, 2026919.70938.55903.00935.25935.25-0.03%12,719
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