Cera Sanitaryware Limited (BOM:532443)
India
· Delayed Price · Currency is INR 4,551.15
-195.10 (-4.11%)
At close: Mar 9, 2026
Cera Sanitaryware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,713.00 | 4,713.00 | 4,529.95 | 4,551.15 | 4,551.15 | -4.11% | 1,068 |
| Mar 6, 2026 | 4,702.35 | 4,799.00 | 4,702.35 | 4,746.25 | 4,746.25 | -0.35% | 439 |
| Mar 5, 2026 | 4,777.80 | 4,833.00 | 4,700.00 | 4,763.15 | 4,763.15 | -0.29% | 987 |
| Mar 4, 2026 | 4,780.35 | 4,809.70 | 4,696.20 | 4,777.00 | 4,777.00 | -0.19% | 965 |
| Mar 2, 2026 | 4,700.65 | 4,825.55 | 4,700.65 | 4,786.30 | 4,786.30 | -2.12% | 523 |
| Feb 27, 2026 | 4,900.35 | 5,001.50 | 4,875.00 | 4,889.80 | 4,889.80 | -1.09% | 505 |
| Feb 26, 2026 | 4,928.85 | 4,981.95 | 4,910.00 | 4,943.55 | 4,943.55 | 0.30% | 308 |
| Feb 25, 2026 | 4,993.50 | 5,041.00 | 4,901.20 | 4,928.95 | 4,928.95 | -1.29% | 896 |
| Feb 24, 2026 | 5,061.60 | 5,081.10 | 4,987.60 | 4,993.45 | 4,993.45 | -2.01% | 338 |
| Feb 23, 2026 | 5,188.55 | 5,188.55 | 5,090.95 | 5,095.75 | 5,095.75 | 0.28% | 365 |
| Feb 20, 2026 | 5,076.05 | 5,123.30 | 5,035.00 | 5,081.55 | 5,081.55 | -0.30% | 323 |
| Feb 19, 2026 | 5,190.00 | 5,227.35 | 5,070.80 | 5,096.60 | 5,096.60 | -2.32% | 252 |
| Feb 18, 2026 | 5,102.95 | 5,229.10 | 5,102.95 | 5,217.50 | 5,217.50 | 1.43% | 729 |
| Feb 17, 2026 | 5,089.10 | 5,146.50 | 5,051.25 | 5,143.85 | 5,143.85 | 1.03% | 248 |
| Feb 16, 2026 | 5,095.50 | 5,134.60 | 5,087.40 | 5,091.40 | 5,091.40 | -0.48% | 176 |
| Feb 13, 2026 | 5,150.65 | 5,172.85 | 5,097.10 | 5,116.10 | 5,116.10 | -1.29% | 320 |
| Feb 12, 2026 | 5,200.00 | 5,255.00 | 5,174.25 | 5,183.00 | 5,183.00 | -0.99% | 434 |
| Feb 11, 2026 | 5,374.00 | 5,374.00 | 5,172.05 | 5,234.80 | 5,234.80 | -0.98% | 202 |
| Feb 10, 2026 | 5,274.70 | 5,344.25 | 5,266.25 | 5,286.60 | 5,286.60 | 0.28% | 356 |
| Feb 9, 2026 | 5,200.85 | 5,300.00 | 5,151.10 | 5,272.10 | 5,272.10 | 2.08% | 608 |
| Feb 6, 2026 | 5,022.95 | 5,178.40 | 5,022.95 | 5,164.80 | 5,164.80 | 2.16% | 595 |
| Feb 5, 2026 | 5,150.30 | 5,170.00 | 5,011.00 | 5,055.50 | 5,055.50 | -3.18% | 1,066 |
| Feb 4, 2026 | 5,025.25 | 5,256.85 | 4,916.10 | 5,221.75 | 5,221.75 | 1.45% | 4,240 |
| Feb 3, 2026 | 5,021.10 | 5,158.90 | 5,021.10 | 5,147.15 | 5,147.15 | 2.52% | 538 |
| Feb 2, 2026 | 5,046.50 | 5,046.50 | 4,878.65 | 5,020.40 | 5,020.40 | -0.50% | 486 |
| Feb 1, 2026 | 4,998.45 | 5,100.00 | 4,986.65 | 5,045.55 | 5,045.55 | 0.94% | 294 |
| Jan 30, 2026 | 4,965.70 | 5,043.00 | 4,915.00 | 4,998.45 | 4,998.45 | 0.64% | 312 |
| Jan 29, 2026 | 4,958.50 | 4,990.00 | 4,921.00 | 4,966.45 | 4,966.45 | -0.48% | 401 |
| Jan 28, 2026 | 4,877.15 | 5,010.00 | 4,860.90 | 4,990.35 | 4,990.35 | 2.32% | 712 |
| Jan 27, 2026 | 4,941.20 | 4,941.20 | 4,794.00 | 4,877.15 | 4,877.15 | -1.29% | 901 |
| Jan 23, 2026 | 4,941.05 | 4,968.90 | 4,925.00 | 4,940.65 | 4,940.65 | -1.74% | 438 |
| Jan 22, 2026 | 5,031.60 | 5,072.00 | 4,928.70 | 5,028.05 | 5,028.05 | -0.07% | 1,311 |
| Jan 21, 2026 | 5,009.50 | 5,151.50 | 4,834.95 | 5,031.55 | 5,031.55 | 0.32% | 1,573 |
| Jan 20, 2026 | 5,040.50 | 5,060.15 | 4,976.60 | 5,015.75 | 5,015.75 | -1.02% | 1,329 |
| Jan 19, 2026 | 5,197.25 | 5,197.25 | 5,057.50 | 5,067.20 | 5,067.20 | -2.50% | 368 |
| Jan 16, 2026 | 5,030.75 | 5,253.15 | 5,030.75 | 5,197.25 | 5,197.25 | 1.87% | 863 |
| Jan 14, 2026 | 5,062.50 | 5,107.05 | 5,028.30 | 5,101.60 | 5,101.60 | 0.55% | 484 |
| Jan 13, 2026 | 5,074.85 | 5,111.00 | 5,007.45 | 5,073.80 | 5,073.80 | 0.25% | 45,989 |
| Jan 12, 2026 | 5,120.05 | 5,120.05 | 5,010.35 | 5,061.00 | 5,061.00 | -1.30% | 799 |
| Jan 9, 2026 | 5,163.00 | 5,163.00 | 5,092.50 | 5,127.90 | 5,127.90 | -1.30% | 598 |
| Jan 8, 2026 | 5,165.05 | 5,219.30 | 5,150.00 | 5,195.55 | 5,195.55 | 0.63% | 303 |
| Jan 7, 2026 | 5,168.75 | 5,176.85 | 5,135.00 | 5,163.05 | 5,163.05 | -0.11% | 503 |
| Jan 6, 2026 | 5,204.50 | 5,204.50 | 5,150.00 | 5,168.70 | 5,168.70 | -0.37% | 504 |
| Jan 5, 2026 | 5,288.85 | 5,288.85 | 5,170.00 | 5,187.95 | 5,187.95 | -1.33% | 404 |
| Jan 2, 2026 | 5,254.00 | 5,270.00 | 5,190.00 | 5,257.90 | 5,257.90 | 0.34% | 456 |
| Jan 1, 2026 | 5,289.00 | 5,289.00 | 5,210.45 | 5,240.30 | 5,240.30 | 0.16% | 297 |
| Dec 31, 2025 | 5,154.80 | 5,250.85 | 5,140.55 | 5,231.80 | 5,231.80 | 1.49% | 346 |
| Dec 30, 2025 | 5,139.00 | 5,179.00 | 5,121.50 | 5,154.80 | 5,154.80 | 0.22% | 306 |
| Dec 29, 2025 | 5,350.00 | 5,350.00 | 5,120.80 | 5,143.60 | 5,143.60 | -0.97% | 345 |
| Dec 26, 2025 | 5,230.40 | 5,240.45 | 5,154.85 | 5,193.95 | 5,193.95 | -1.11% | 558 |
| Dec 24, 2025 | 5,298.55 | 5,298.55 | 5,230.20 | 5,252.00 | 5,252.00 | -0.88% | 471 |
| Dec 23, 2025 | 5,332.20 | 5,332.20 | 5,282.25 | 5,298.50 | 5,298.50 | -0.63% | 307 |
| Dec 22, 2025 | 5,298.75 | 5,340.05 | 5,276.35 | 5,332.15 | 5,332.15 | 0.79% | 7,350 |
| Dec 19, 2025 | 5,260.00 | 5,329.75 | 5,250.00 | 5,290.55 | 5,290.55 | -0.18% | 549 |
| Dec 18, 2025 | 5,451.05 | 5,451.05 | 5,279.00 | 5,300.25 | 5,300.25 | -2.77% | 1,158 |
| Dec 17, 2025 | 5,398.85 | 5,517.00 | 5,335.70 | 5,451.05 | 5,451.05 | 1.88% | 1,368 |
| Dec 16, 2025 | 5,170.00 | 5,375.50 | 5,135.50 | 5,350.50 | 5,350.50 | 3.19% | 2,127 |
| Dec 15, 2025 | 5,105.70 | 5,250.00 | 5,105.70 | 5,184.90 | 5,184.90 | -1.44% | 1,579 |
| Dec 12, 2025 | 5,355.55 | 5,380.00 | 5,250.00 | 5,260.65 | 5,260.65 | -0.25% | 362 |
| Dec 11, 2025 | 5,358.50 | 5,358.50 | 5,245.00 | 5,273.80 | 5,273.80 | -1.58% | 30,880 |
| Dec 10, 2025 | 5,250.35 | 5,395.55 | 5,250.35 | 5,358.45 | 5,358.45 | 1.67% | 1,904 |
| Dec 9, 2025 | 5,300.75 | 5,328.95 | 5,227.95 | 5,270.55 | 5,270.55 | -1.18% | 1,306 |
| Dec 8, 2025 | 5,340.50 | 5,395.15 | 5,235.00 | 5,333.45 | 5,333.45 | -0.14% | 624 |
| Dec 5, 2025 | 5,400.10 | 5,400.10 | 5,335.00 | 5,340.70 | 5,340.70 | -1.12% | 554 |
| Dec 4, 2025 | 5,525.25 | 5,525.25 | 5,395.00 | 5,401.15 | 5,401.15 | -1.55% | 794 |
| Dec 3, 2025 | 5,420.00 | 5,495.80 | 5,400.50 | 5,485.95 | 5,485.95 | 1.34% | 921 |
| Dec 2, 2025 | 5,400.25 | 5,481.85 | 5,400.25 | 5,413.65 | 5,413.65 | -1.67% | 834 |
| Dec 1, 2025 | 5,535.05 | 5,575.00 | 5,461.25 | 5,505.70 | 5,505.70 | -0.53% | 526 |
| Nov 28, 2025 | 5,552.35 | 5,552.35 | 5,490.10 | 5,534.80 | 5,534.80 | -0.43% | 658 |
| Nov 27, 2025 | 5,634.55 | 5,634.55 | 5,505.00 | 5,558.95 | 5,558.95 | 0.14% | 347 |
| Nov 26, 2025 | 5,475.00 | 5,579.95 | 5,434.55 | 5,551.20 | 5,551.20 | 1.47% | 859 |
| Nov 25, 2025 | 5,484.50 | 5,489.00 | 5,380.80 | 5,470.55 | 5,470.55 | -0.35% | 702 |
| Nov 24, 2025 | 5,567.10 | 5,570.25 | 5,417.05 | 5,489.50 | 5,489.50 | -1.65% | 843 |
| Nov 21, 2025 | 5,680.00 | 5,684.00 | 5,566.25 | 5,581.55 | 5,581.55 | -1.62% | 542 |
| Nov 20, 2025 | 5,659.35 | 5,685.00 | 5,606.75 | 5,673.45 | 5,673.45 | 0.34% | 846 |
| Nov 19, 2025 | 5,651.05 | 5,664.95 | 5,623.25 | 5,654.50 | 5,654.50 | -0.55% | 675 |
| Nov 18, 2025 | 5,590.70 | 5,712.75 | 5,585.00 | 5,685.75 | 5,685.75 | 1.17% | 1,021 |
| Nov 17, 2025 | 5,618.00 | 5,658.60 | 5,590.50 | 5,620.15 | 5,620.15 | 0.02% | 940 |
| Nov 14, 2025 | 5,651.55 | 5,684.00 | 5,593.00 | 5,618.75 | 5,618.75 | -1.30% | 21,701 |
| Nov 13, 2025 | 5,773.05 | 5,785.30 | 5,647.10 | 5,692.90 | 5,692.90 | -1.38% | 1,599 |
| Nov 12, 2025 | 5,844.95 | 5,845.00 | 5,765.00 | 5,772.35 | 5,772.35 | -0.78% | 882 |
| Nov 11, 2025 | 5,926.00 | 5,992.45 | 5,760.00 | 5,817.45 | 5,817.45 | -1.75% | 1,281 |
| Nov 10, 2025 | 5,956.65 | 5,991.00 | 5,860.00 | 5,921.35 | 5,921.35 | -1.45% | 1,232 |
| Nov 7, 2025 | 6,165.30 | 6,165.30 | 5,976.95 | 6,008.20 | 6,008.20 | -2.81% | 707 |
| Nov 6, 2025 | 6,313.00 | 6,315.00 | 6,144.65 | 6,181.60 | 6,181.60 | -1.77% | 548 |
| Nov 4, 2025 | 6,272.70 | 6,306.95 | 6,155.30 | 6,292.95 | 6,292.95 | 0.10% | 908 |
| Nov 3, 2025 | 6,263.95 | 6,309.00 | 6,125.00 | 6,286.70 | 6,286.70 | 1.10% | 655 |
| Oct 31, 2025 | 6,190.00 | 6,249.95 | 6,150.65 | 6,218.30 | 6,218.30 | 0.51% | 892 |
| Oct 30, 2025 | 6,120.65 | 6,199.85 | 6,064.00 | 6,187.05 | 6,187.05 | 1.08% | 567 |
| Oct 29, 2025 | 5,969.70 | 6,145.00 | 5,944.00 | 6,120.70 | 6,120.70 | 2.53% | 1,236 |
| Oct 28, 2025 | 6,001.60 | 6,022.50 | 5,960.00 | 5,969.70 | 5,969.70 | -0.53% | 577 |
| Oct 27, 2025 | 6,043.65 | 6,054.40 | 5,987.55 | 6,001.60 | 6,001.60 | -1.25% | 1,020 |
| Oct 24, 2025 | 6,016.95 | 6,081.00 | 6,003.05 | 6,077.40 | 6,077.40 | 0.93% | 309 |
| Oct 23, 2025 | 6,071.00 | 6,071.00 | 5,980.00 | 6,021.55 | 6,021.55 | -0.81% | 976 |
| Oct 21, 2025 | 6,089.95 | 6,089.95 | 6,030.05 | 6,071.00 | 6,071.00 | 0.60% | 105 |
| Oct 20, 2025 | 6,079.35 | 6,090.00 | 5,967.95 | 6,034.75 | 6,034.75 | 0.41% | 14,768 |
| Oct 17, 2025 | 6,040.95 | 6,163.55 | 5,990.00 | 6,010.00 | 6,010.00 | -0.51% | 777 |
| Oct 16, 2025 | 6,045.70 | 6,112.00 | 6,026.00 | 6,040.95 | 6,040.95 | -0.08% | 211 |
| Oct 15, 2025 | 6,071.05 | 6,120.50 | 6,013.00 | 6,045.70 | 6,045.70 | -0.85% | 645 |
| Oct 14, 2025 | 6,075.45 | 6,119.00 | 6,012.15 | 6,097.45 | 6,097.45 | 1.57% | 279 |