Skip to main content
Kajaria Ceramics Limited (NSE:KAJARIACER)
India flag India · Delayed Price · Currency is INR
1,225.15
+13.15 (1.08%)
Apr 29, 2026, 3:25 PM IST

Kajaria Ceramics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,218.601,233.001,212.001,219.95-0.66%47,396
Apr 28, 20261,240.001,246.801,206.001,212.001,212.00-1.96%417,157
Apr 27, 20261,213.001,240.001,213.001,236.251,236.252.07%531,186
Apr 24, 20261,191.901,219.901,189.851,211.151,211.151.62%420,210
Apr 23, 20261,210.001,210.001,178.001,191.901,191.90-0.90%263,256
Apr 22, 20261,187.101,220.751,180.101,202.701,202.700.72%861,804
Apr 21, 20261,190.001,207.601,182.551,194.101,194.100.58%640,826
Apr 20, 20261,178.351,198.001,158.901,187.201,187.200.75%995,478
Apr 17, 20261,170.201,187.951,163.101,178.351,178.350.70%679,168
Apr 16, 20261,180.001,197.101,154.101,170.201,170.200.87%264,288
Apr 15, 20261,138.951,178.001,135.451,160.101,160.103.31%435,888
Apr 13, 20261,080.001,128.951,080.001,122.951,122.950.20%223,062
Apr 10, 20261,101.001,125.001,093.301,120.701,120.702.40%251,174
Apr 9, 20261,058.951,117.201,055.151,094.401,094.403.35%601,781
Apr 8, 20261,029.901,074.001,029.901,058.951,058.956.09%540,072
Apr 7, 2026988.501,006.65973.80998.20998.200.88%121,247
Apr 6, 2026961.101,000.25957.15989.45989.451.58%206,515
Apr 2, 2026969.90980.35947.50974.05974.05-1.79%264,450
Apr 1, 2026945.501,007.55945.50991.80991.807.79%1,235,094
Mar 30, 2026924.95955.65911.50920.10920.10-3.22%270,685
Mar 27, 2026942.05958.65920.20950.75950.750.43%229,527
Mar 25, 2026909.65955.15904.05946.65946.654.88%307,507
Mar 24, 2026915.80915.80888.30902.60902.601.32%220,312
Mar 23, 2026958.05958.05877.60890.85890.85-6.36%465,318
Mar 20, 2026939.00968.95922.10951.35951.353.26%200,700
Mar 19, 2026936.35943.00911.35921.35921.35-3.57%142,434
Mar 18, 2026920.00969.60917.00955.45955.454.20%744,224
Mar 17, 2026888.90925.25874.20916.95916.953.16%382,550
Mar 16, 2026905.00908.25870.00888.90888.90-2.33%343,864
Mar 13, 2026929.25940.00905.00910.15910.15-3.18%226,078
Mar 12, 2026957.80957.80931.45940.00940.00-1.87%537,246
Mar 11, 2026942.00979.00941.30957.95957.950.84%185,405
Mar 10, 2026941.10954.95918.40949.95949.951.53%407,324
Mar 9, 2026916.05938.15905.45935.60935.600.10%148,788
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