Kajaria Ceramics Limited (NSE:KAJARIACER)
India
· Delayed Price · Currency is INR 1,054.70
-5.80 (-0.55%)
At close: Dec 5, 2025
Kajaria Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,061.20 | 1,063.50 | 1,045.00 | 1,054.70 | 1,054.70 | -0.55% | 89,168 |
| Dec 4, 2025 | 1,070.70 | 1,074.50 | 1,058.10 | 1,060.50 | 1,060.50 | -0.76% | 142,006 |
| Dec 3, 2025 | 1,078.20 | 1,080.10 | 1,058.70 | 1,068.60 | 1,068.60 | -1.00% | 58,439 |
| Dec 2, 2025 | 1,073.90 | 1,088.00 | 1,058.60 | 1,079.40 | 1,079.40 | 0.51% | 159,215 |
| Dec 1, 2025 | 1,072.70 | 1,091.90 | 1,061.90 | 1,073.90 | 1,073.90 | 0.63% | 104,778 |
| Nov 28, 2025 | 1,080.00 | 1,080.20 | 1,063.00 | 1,067.20 | 1,067.20 | -1.39% | 313,869 |
| Nov 27, 2025 | 1,100.00 | 1,108.10 | 1,077.50 | 1,082.20 | 1,082.20 | -1.26% | 83,934 |
| Nov 26, 2025 | 1,091.60 | 1,099.00 | 1,083.80 | 1,096.00 | 1,096.00 | 0.77% | 85,692 |
| Nov 25, 2025 | 1,090.90 | 1,103.90 | 1,085.00 | 1,087.60 | 1,087.60 | -0.28% | 105,145 |
| Nov 24, 2025 | 1,083.20 | 1,106.00 | 1,053.80 | 1,090.70 | 1,090.70 | 1.17% | 515,851 |
| Nov 21, 2025 | 1,082.00 | 1,085.00 | 1,073.10 | 1,078.10 | 1,078.10 | -0.42% | 42,787 |
| Nov 20, 2025 | 1,086.00 | 1,094.20 | 1,080.00 | 1,082.60 | 1,082.60 | -0.40% | 89,481 |
| Nov 19, 2025 | 1,104.90 | 1,114.90 | 1,084.00 | 1,086.90 | 1,086.90 | -1.58% | 205,319 |
| Nov 18, 2025 | 1,119.00 | 1,124.30 | 1,102.00 | 1,104.40 | 1,104.40 | -1.30% | 104,417 |
| Nov 17, 2025 | 1,135.00 | 1,141.00 | 1,113.60 | 1,119.00 | 1,119.00 | -0.43% | 148,418 |
| Nov 14, 2025 | 1,128.30 | 1,135.50 | 1,117.00 | 1,123.80 | 1,123.80 | -0.40% | 97,952 |
| Nov 13, 2025 | 1,105.60 | 1,139.90 | 1,105.00 | 1,128.30 | 1,128.30 | 2.11% | 276,688 |
| Nov 12, 2025 | 1,111.60 | 1,117.20 | 1,100.00 | 1,105.00 | 1,105.00 | -0.42% | 72,422 |
| Nov 11, 2025 | 1,120.70 | 1,121.10 | 1,102.00 | 1,109.70 | 1,109.70 | -0.98% | 109,356 |
| Nov 10, 2025 | 1,125.70 | 1,133.20 | 1,117.00 | 1,120.70 | 1,120.70 | -0.38% | 124,282 |
| Nov 7, 2025 | 1,146.30 | 1,155.70 | 1,121.00 | 1,125.00 | 1,125.00 | -1.46% | 221,000 |
| Nov 6, 2025 | 1,167.70 | 1,170.30 | 1,133.00 | 1,141.70 | 1,141.70 | -2.23% | 254,522 |
| Nov 4, 2025 | 1,180.10 | 1,198.80 | 1,164.90 | 1,167.70 | 1,167.70 | -1.43% | 263,392 |
| Nov 3, 2025 | 1,200.60 | 1,200.60 | 1,153.50 | 1,184.60 | 1,184.60 | -1.90% | 343,339 |
| Oct 31, 2025 | 1,220.80 | 1,232.00 | 1,198.50 | 1,207.60 | 1,207.60 | -0.78% | 110,754 |
| Oct 30, 2025 | 1,213.30 | 1,220.90 | 1,206.00 | 1,217.10 | 1,217.10 | 0.03% | 78,022 |
| Oct 29, 2025 | 1,219.00 | 1,234.90 | 1,211.40 | 1,216.70 | 1,216.70 | -0.01% | 115,214 |
| Oct 28, 2025 | 1,215.00 | 1,236.60 | 1,210.50 | 1,216.80 | 1,216.80 | 0.19% | 114,220 |
| Oct 27, 2025 | 1,208.80 | 1,219.40 | 1,199.00 | 1,214.50 | 1,214.50 | 0.48% | 49,604 |
| Oct 24, 2025 | 1,225.00 | 1,225.00 | 1,197.80 | 1,208.70 | 1,208.70 | -1.50% | 122,021 |
| Oct 23, 2025 | 1,221.80 | 1,242.90 | 1,215.60 | 1,227.10 | 1,219.10 | 0.80% | 146,644 |
| Oct 21, 2025 | 1,227.00 | 1,227.00 | 1,214.00 | 1,217.40 | 1,209.46 | -0.31% | 15,788 |
| Oct 20, 2025 | 1,252.50 | 1,253.40 | 1,210.90 | 1,221.20 | 1,213.24 | -1.80% | 159,243 |
| Oct 17, 2025 | 1,261.30 | 1,293.80 | 1,237.30 | 1,243.60 | 1,235.49 | -0.62% | 693,181 |
| Oct 16, 2025 | 1,237.00 | 1,264.00 | 1,225.00 | 1,251.30 | 1,243.14 | 1.12% | 643,017 |
| Oct 15, 2025 | 1,230.00 | 1,245.00 | 1,201.60 | 1,237.40 | 1,229.33 | 0.24% | 227,550 |
| Oct 14, 2025 | 1,261.60 | 1,262.00 | 1,230.40 | 1,234.40 | 1,226.35 | -2.16% | 208,891 |
| Oct 13, 2025 | 1,242.90 | 1,274.90 | 1,226.10 | 1,261.60 | 1,253.38 | 1.58% | 702,976 |
| Oct 10, 2025 | 1,212.80 | 1,245.70 | 1,203.60 | 1,242.00 | 1,233.90 | 2.66% | 166,629 |
| Oct 9, 2025 | 1,211.90 | 1,214.00 | 1,196.40 | 1,209.80 | 1,201.91 | 0.24% | 77,303 |
| Oct 8, 2025 | 1,200.00 | 1,211.50 | 1,185.00 | 1,206.90 | 1,199.03 | 0.35% | 110,523 |
| Oct 7, 2025 | 1,204.90 | 1,217.50 | 1,192.90 | 1,202.70 | 1,194.86 | -0.19% | 98,490 |
| Oct 6, 2025 | 1,218.00 | 1,225.00 | 1,185.30 | 1,205.00 | 1,197.14 | -0.10% | 159,384 |
| Oct 3, 2025 | 1,190.10 | 1,209.80 | 1,172.20 | 1,206.20 | 1,198.34 | 1.21% | 122,790 |
| Oct 1, 2025 | 1,162.00 | 1,199.00 | 1,155.00 | 1,191.80 | 1,184.03 | 2.14% | 150,806 |
| Sep 30, 2025 | 1,155.00 | 1,180.00 | 1,153.00 | 1,166.80 | 1,159.19 | 0.33% | 120,181 |
| Sep 29, 2025 | 1,186.90 | 1,205.30 | 1,151.20 | 1,163.00 | 1,155.42 | -1.67% | 132,393 |
| Sep 26, 2025 | 1,186.00 | 1,199.40 | 1,177.40 | 1,182.80 | 1,175.09 | -0.92% | 68,520 |
| Sep 25, 2025 | 1,212.00 | 1,220.20 | 1,189.80 | 1,193.80 | 1,186.02 | -1.59% | 53,401 |
| Sep 24, 2025 | 1,185.10 | 1,225.00 | 1,183.80 | 1,213.10 | 1,205.19 | 2.54% | 286,556 |
| Sep 23, 2025 | 1,199.00 | 1,204.70 | 1,179.00 | 1,183.00 | 1,175.29 | -1.42% | 142,609 |
| Sep 22, 2025 | 1,219.00 | 1,224.00 | 1,194.50 | 1,200.00 | 1,192.18 | -0.41% | 119,844 |
| Sep 19, 2025 | 1,216.10 | 1,225.00 | 1,186.50 | 1,205.00 | 1,197.14 | -1.17% | 234,328 |
| Sep 18, 2025 | 1,236.00 | 1,236.00 | 1,215.20 | 1,219.30 | 1,211.35 | -1.10% | 62,390 |
| Sep 17, 2025 | 1,241.00 | 1,241.00 | 1,223.70 | 1,232.80 | 1,224.76 | -0.20% | 82,113 |
| Sep 16, 2025 | 1,224.80 | 1,238.70 | 1,216.70 | 1,235.30 | 1,227.25 | 1.24% | 81,958 |
| Sep 15, 2025 | 1,230.00 | 1,232.90 | 1,213.60 | 1,220.20 | 1,212.24 | -0.45% | 59,746 |
| Sep 12, 2025 | 1,237.70 | 1,240.30 | 1,216.80 | 1,225.70 | 1,217.71 | -0.70% | 80,083 |
| Sep 11, 2025 | 1,246.00 | 1,264.00 | 1,224.80 | 1,234.30 | 1,222.28 | -0.75% | 179,417 |
| Sep 10, 2025 | 1,246.50 | 1,269.00 | 1,235.50 | 1,243.60 | 1,231.49 | 0.29% | 291,859 |
| Sep 9, 2025 | 1,239.80 | 1,249.90 | 1,231.80 | 1,240.00 | 1,227.92 | 0.52% | 100,817 |
| Sep 8, 2025 | 1,220.30 | 1,245.00 | 1,212.20 | 1,233.60 | 1,221.59 | 0.86% | 105,947 |
| Sep 5, 2025 | 1,248.70 | 1,248.70 | 1,216.00 | 1,223.10 | 1,211.19 | -1.55% | 148,146 |
| Sep 4, 2025 | 1,249.00 | 1,254.90 | 1,221.10 | 1,242.40 | 1,230.30 | 0.75% | 212,695 |
| Sep 3, 2025 | 1,209.80 | 1,241.00 | 1,204.00 | 1,233.20 | 1,221.19 | 1.93% | 306,649 |
| Sep 2, 2025 | 1,238.00 | 1,241.00 | 1,201.50 | 1,209.80 | 1,198.02 | -1.31% | 367,976 |
| Sep 1, 2025 | 1,209.60 | 1,239.00 | 1,209.30 | 1,225.80 | 1,213.86 | 1.34% | 167,594 |
| Aug 29, 2025 | 1,226.30 | 1,231.20 | 1,204.10 | 1,209.60 | 1,197.82 | -0.97% | 199,924 |
| Aug 28, 2025 | 1,225.00 | 1,239.80 | 1,213.20 | 1,221.40 | 1,209.50 | -1.55% | 113,910 |
| Aug 26, 2025 | 1,254.00 | 1,259.70 | 1,230.50 | 1,240.60 | 1,228.52 | -1.82% | 238,279 |
| Aug 25, 2025 | 1,274.60 | 1,288.00 | 1,255.00 | 1,263.60 | 1,251.29 | -0.83% | 110,434 |
| Aug 22, 2025 | 1,275.10 | 1,279.90 | 1,266.00 | 1,274.20 | 1,261.79 | -0.18% | 52,943 |
| Aug 21, 2025 | 1,279.90 | 1,309.70 | 1,268.40 | 1,276.50 | 1,264.07 | -0.04% | 237,456 |
| Aug 20, 2025 | 1,296.80 | 1,296.80 | 1,271.00 | 1,277.00 | 1,264.56 | -1.18% | 257,567 |
| Aug 19, 2025 | 1,283.60 | 1,297.10 | 1,272.10 | 1,292.20 | 1,279.62 | 0.74% | 333,739 |
| Aug 18, 2025 | 1,279.80 | 1,300.90 | 1,271.40 | 1,282.70 | 1,270.21 | 1.18% | 250,069 |
| Aug 14, 2025 | 1,274.80 | 1,278.90 | 1,261.30 | 1,267.80 | 1,255.45 | -0.55% | 111,471 |
| Aug 13, 2025 | 1,250.00 | 1,285.00 | 1,240.40 | 1,274.80 | 1,262.38 | 1.42% | 204,654 |
| Aug 12, 2025 | 1,305.10 | 1,311.40 | 1,240.00 | 1,257.00 | 1,244.76 | -3.98% | 441,485 |
| Aug 11, 2025 | 1,307.20 | 1,314.80 | 1,262.50 | 1,309.10 | 1,296.35 | 0.05% | 560,887 |
| Aug 8, 2025 | 1,264.20 | 1,321.90 | 1,252.00 | 1,308.50 | 1,295.76 | 3.50% | 1,995,326 |
| Aug 7, 2025 | 1,180.30 | 1,274.00 | 1,180.30 | 1,264.20 | 1,251.89 | 6.23% | 2,142,058 |
| Aug 6, 2025 | 1,187.90 | 1,200.00 | 1,179.00 | 1,190.10 | 1,178.51 | 0.26% | 210,269 |
| Aug 5, 2025 | 1,189.80 | 1,191.70 | 1,174.20 | 1,187.00 | 1,175.44 | -0.24% | 305,602 |
| Aug 4, 2025 | 1,189.50 | 1,193.80 | 1,152.00 | 1,189.80 | 1,178.21 | 0.53% | 314,204 |
| Aug 1, 2025 | 1,180.00 | 1,217.90 | 1,178.00 | 1,183.50 | 1,171.97 | 0.55% | 549,053 |
| Jul 31, 2025 | 1,165.00 | 1,194.10 | 1,151.00 | 1,177.00 | 1,165.54 | 0.68% | 5,426,576 |
| Jul 30, 2025 | 1,162.90 | 1,194.70 | 1,162.90 | 1,169.00 | 1,157.62 | 0.54% | 287,122 |
| Jul 29, 2025 | 1,163.00 | 1,183.30 | 1,154.20 | 1,162.70 | 1,151.38 | -0.82% | 1,150,968 |
| Jul 28, 2025 | 1,171.00 | 1,199.00 | 1,152.00 | 1,172.30 | 1,160.88 | 0.15% | 507,058 |
| Jul 25, 2025 | 1,176.40 | 1,187.00 | 1,150.10 | 1,170.50 | 1,159.10 | -0.73% | 208,428 |
| Jul 24, 2025 | 1,232.00 | 1,252.40 | 1,171.00 | 1,179.10 | 1,167.62 | -2.91% | 932,521 |
| Jul 23, 2025 | 1,254.90 | 1,254.90 | 1,202.20 | 1,214.50 | 1,202.67 | -2.18% | 848,289 |
| Jul 22, 2025 | 1,262.50 | 1,268.50 | 1,225.20 | 1,241.60 | 1,229.51 | -0.92% | 1,380,482 |
| Jul 21, 2025 | 1,235.50 | 1,264.00 | 1,228.60 | 1,253.10 | 1,240.90 | 2.19% | 494,933 |
| Jul 18, 2025 | 1,234.00 | 1,234.80 | 1,198.60 | 1,226.20 | 1,214.26 | -0.22% | 235,941 |
| Jul 17, 2025 | 1,196.50 | 1,234.70 | 1,188.10 | 1,228.90 | 1,216.93 | 3.83% | 1,305,956 |
| Jul 16, 2025 | 1,193.30 | 1,201.90 | 1,180.10 | 1,183.60 | 1,172.07 | -0.14% | 495,433 |
| Jul 15, 2025 | 1,184.90 | 1,206.90 | 1,172.00 | 1,185.30 | 1,173.76 | 0.14% | 609,854 |
| Jul 14, 2025 | 1,170.20 | 1,218.00 | 1,164.30 | 1,183.70 | 1,172.17 | 0.37% | 806,010 |