Skip to main content
Kajaria Ceramics Limited (NSE:KAJARIACER)
India flag India · Delayed Price · Currency is INR
935.60
+0.95 (0.10%)
Mar 9, 2026, 3:30 PM IST

Kajaria Ceramics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026938.40948.60927.30934.65934.65-0.60%53,735
Mar 5, 2026943.85945.90929.90940.25940.250.25%198,003
Mar 4, 2026928.00950.90911.60937.90937.900.25%577,968
Mar 2, 2026904.80947.80877.20935.60935.60-2.25%497,305
Feb 27, 2026979.351,004.70948.15957.10957.10-0.54%890,380
Feb 26, 2026956.00968.00952.65962.30962.301.02%99,069
Feb 25, 2026954.35964.50949.45952.55952.550.31%79,970
Feb 24, 2026988.00992.95944.80949.60949.60-4.57%145,983
Feb 23, 20261,000.001,007.95990.20995.10995.100.13%116,316
Feb 20, 2026992.551,001.00972.85993.80993.80-0.48%301,338
Feb 19, 20261,000.601,004.90983.05998.55998.55-0.20%185,347
Feb 18, 2026965.001,013.15955.001,000.601,000.603.26%1,301,004
Feb 17, 2026924.00975.10924.00969.00969.003.73%293,647
Feb 16, 2026937.00940.00918.00934.20934.20-0.61%253,447
Feb 13, 2026955.00955.00935.35939.95939.95-1.62%65,100
Feb 12, 2026957.20958.00938.00955.40955.40-0.14%113,438
Feb 11, 2026950.80964.45946.95956.70956.701.10%313,321
Feb 10, 2026960.00964.50938.20946.30946.30-0.93%179,014
Feb 9, 2026945.10965.00930.00955.15955.151.56%141,705
Feb 6, 2026919.95943.85910.00940.45940.452.35%156,604
Feb 5, 2026913.90923.00897.45918.90918.901.01%98,340
Feb 4, 2026923.45928.15905.45909.70909.70-0.57%176,311
Feb 3, 2026924.80930.35898.75914.90914.902.30%364,030
Feb 2, 2026875.00898.50869.60894.30894.301.03%142,972
Feb 1, 2026902.95925.55871.50885.20885.20-1.91%96,501
Jan 30, 2026882.60907.40871.00902.40902.401.24%254,335
Jan 29, 2026883.65896.00872.85891.35891.350.87%196,336
Jan 28, 2026901.00901.00879.30883.65883.65-1.96%302,037
Jan 27, 2026927.00932.40891.90901.35901.35-3.51%301,916
Jan 23, 2026993.50997.00924.80934.15934.15-5.97%383,467
Jan 22, 2026964.70995.95964.70993.50993.502.99%149,248
Jan 21, 2026963.05969.45955.00964.70964.70-0.75%210,947
Jan 20, 2026991.00991.05965.60972.00972.00-2.10%160,904
Jan 19, 2026992.55998.30982.05992.80992.80-0.62%85,927
Jan 16, 2026993.001,005.70984.35998.95998.950.34%248,357
Jan 14, 2026985.00998.80980.00995.55995.550.10%163,151
Jan 13, 2026995.001,000.55979.25994.55994.55-0.06%176,618
Jan 12, 2026991.80998.30969.15995.15995.150.01%129,489
Jan 9, 20261,002.501,010.95992.00995.10995.10-1.42%184,432
Jan 8, 20261,011.851,016.451,003.751,009.401,009.400.24%277,671
Jan 7, 2026993.101,015.35993.101,006.951,006.950.37%125,471
Jan 6, 2026982.001,009.30980.451,003.201,003.202.10%369,146
Jan 5, 2026980.85989.90966.85982.55982.550.17%155,926
Jan 2, 2026962.80988.45960.20980.85980.851.87%274,568
Jan 1, 2026970.70975.00954.00962.85962.85-0.58%259,009
Dec 31, 2025973.00977.90964.40968.50968.500.01%224,489
Dec 30, 2025968.40979.70958.00968.40968.40-0.43%292,845
Dec 29, 2025979.60992.30948.20972.60972.60-0.19%401,173
Dec 26, 2025979.00984.30966.80974.50974.500.02%509,060
Dec 24, 20251,020.001,024.10966.00974.30974.30-4.07%962,192
Dec 23, 20251,050.001,050.001,011.001,015.601,015.60-3.17%577,320
Dec 22, 20251,035.001,070.101,033.701,048.801,048.80-0.47%675,525
Dec 19, 20251,065.001,071.301,047.001,053.701,053.70-1.34%239,450
Dec 18, 20251,085.601,087.701,065.001,068.001,068.00-1.60%57,245
Dec 17, 20251,090.001,098.301,080.701,085.401,085.40-0.26%83,336
Dec 16, 20251,095.001,095.601,074.801,088.201,088.20-0.92%151,604
Dec 15, 20251,053.001,102.901,049.301,098.301,098.304.30%594,502
Dec 12, 20251,034.401,058.501,033.301,053.001,053.001.80%631,288
Dec 11, 20251,044.201,046.101,020.201,034.401,034.40-0.94%86,268
Dec 10, 20251,043.501,050.901,036.801,044.201,044.200.07%224,818
Dec 9, 20251,031.001,048.801,024.101,043.501,043.500.16%363,253
Dec 8, 20251,055.401,059.401,035.001,041.801,041.80-1.22%90,342
Dec 5, 20251,061.201,063.501,045.001,054.701,054.70-0.55%89,168
Dec 4, 20251,070.701,074.501,058.101,060.501,060.50-0.76%142,006
Dec 3, 20251,078.201,080.101,058.701,068.601,068.60-1.00%58,439
Dec 2, 20251,073.901,088.001,058.601,079.401,079.400.51%159,215
Dec 1, 20251,072.701,091.901,061.901,073.901,073.900.63%104,778
Nov 28, 20251,080.001,080.201,063.001,067.201,067.20-1.39%313,869
Nov 27, 20251,100.001,108.101,077.501,082.201,082.20-1.26%83,934
Nov 26, 20251,091.601,099.001,083.801,096.001,096.000.77%85,692
Nov 25, 20251,090.901,103.901,085.001,087.601,087.60-0.28%105,145
Nov 24, 20251,083.201,106.001,053.801,090.701,090.701.17%515,851
Nov 21, 20251,082.001,085.001,073.101,078.101,078.10-0.42%42,787
Nov 20, 20251,086.001,094.201,080.001,082.601,082.60-0.40%89,481
Nov 19, 20251,104.901,114.901,084.001,086.901,086.90-1.58%205,319
Nov 18, 20251,119.001,124.301,102.001,104.401,104.40-1.30%104,417
Nov 17, 20251,135.001,141.001,113.601,119.001,119.00-0.43%148,418
Nov 14, 20251,128.301,135.501,117.001,123.801,123.80-0.40%97,952
Nov 13, 20251,105.601,139.901,105.001,128.301,128.302.11%276,688
Nov 12, 20251,111.601,117.201,100.001,105.001,105.00-0.42%72,422
Nov 11, 20251,120.701,121.101,102.001,109.701,109.70-0.98%109,356
Nov 10, 20251,125.701,133.201,117.001,120.701,120.70-0.38%124,282
Nov 7, 20251,146.301,155.701,121.001,125.001,125.00-1.46%221,000
Nov 6, 20251,167.701,170.301,133.001,141.701,141.70-2.23%254,522
Nov 4, 20251,180.101,198.801,164.901,167.701,167.70-1.43%263,392
Nov 3, 20251,200.601,200.601,153.501,184.601,184.60-1.90%343,339
Oct 31, 20251,220.801,232.001,198.501,207.601,207.60-0.78%110,754
Oct 30, 20251,213.301,220.901,206.001,217.101,217.100.03%78,022
Oct 29, 20251,219.001,234.901,211.401,216.701,216.70-0.01%115,214
Oct 28, 20251,215.001,236.601,210.501,216.801,216.800.19%114,220
Oct 27, 20251,208.801,219.401,199.001,214.501,214.500.48%49,604
Oct 24, 20251,225.001,225.001,197.801,208.701,208.70-1.50%122,021
Oct 23, 20251,221.801,242.901,215.601,227.101,219.100.80%146,644
Oct 21, 20251,227.001,227.001,214.001,217.401,209.46-0.31%15,788
Oct 20, 20251,252.501,253.401,210.901,221.201,213.24-1.80%159,243
Oct 17, 20251,261.301,293.801,237.301,243.601,235.49-0.62%693,181
Oct 16, 20251,237.001,264.001,225.001,251.301,243.141.12%643,017
Oct 15, 20251,230.001,245.001,201.601,237.401,229.330.24%227,550
Oct 14, 20251,261.601,262.001,230.401,234.401,226.35-2.16%208,891
Oct 13, 20251,242.901,274.901,226.101,261.601,253.381.58%702,976