Kajaria Ceramics Limited KAJARIACER
NSE · India · Producer Manufacturing
INR 1,230.00-5.10 (-0.41%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,225.10 | -0.81% | INR 1,233.60 | INR 1,262.90 | INR 1,220.50 | 633.74K |
| 2026-09-30 | INR 1,235.10 | +3.75% | INR 1,227.80 | INR 1,265.90 | INR 1,212.80 | 2.88M |
| 2026-09-29 | INR 1,190.50 | +0.08% | INR 1,179.60 | INR 1,223.70 | INR 1,167.00 | 2.95M |
| 2026-09-28 | INR 1,189.50 | -2.35% | INR 1,213.00 | INR 1,217.70 | INR 1,185.60 | 113.28K |
| 2026-09-25 | INR 1,218.10 | -0.30% | INR 1,214.70 | INR 1,227.00 | INR 1,213.00 | 251.38K |
| 2026-09-24 | INR 1,221.80 | +0.44% | INR 1,214.00 | INR 1,239.10 | INR 1,204.00 | 282.54K |
| 2026-09-23 | INR 1,216.40 | +2.77% | INR 1,186.10 | INR 1,224.00 | INR 1,175.70 | 163.67K |
| 2026-09-22 | INR 1,183.60 | -1.41% | INR 1,203.90 | INR 1,205.30 | INR 1,176.60 | 126.01K |
| 2026-09-21 | INR 1,200.50 | -0.18% | INR 1,196.50 | INR 1,205.90 | INR 1,190.10 | 96.08K |
| 2026-09-18 | INR 1,202.70 | -1.19% | INR 1,211.10 | INR 1,216.90 | INR 1,197.00 | 194.90K |
| 2026-09-17 | INR 1,217.20 | +0.11% | INR 1,215.00 | INR 1,224.40 | INR 1,210.00 | 78.49K |
| 2026-09-16 | INR 1,215.90 | +0.19% | INR 1,213.60 | INR 1,219.50 | INR 1,179.10 | 156.47K |
| 2026-09-15 | INR 1,213.60 | -1.04% | INR 1,226.40 | INR 1,226.70 | INR 1,211.00 | 99.56K |
| 2026-09-11 | INR 1,226.40 | -1.41% | INR 1,245.00 | INR 1,245.00 | INR 1,215.30 | 88.82K |
| 2026-09-10 | INR 1,243.90 | +0.38% | INR 1,239.20 | INR 1,254.20 | INR 1,224.50 | 70.87K |
| 2026-09-09 | INR 1,239.20 | -0.88% | INR 1,248.90 | INR 1,248.90 | INR 1,234.30 | 80.91K |
| 2026-09-08 | INR 1,250.20 | +2.43% | INR 1,220.40 | INR 1,254.60 | INR 1,213.70 | 255.31K |
| 2026-09-07 | INR 1,220.50 | -1.54% | INR 1,235.00 | INR 1,239.60 | INR 1,215.00 | 124.97K |
| 2026-09-04 | INR 1,239.60 | -1.67% | INR 1,260.60 | INR 1,262.00 | INR 1,235.00 | 319.64K |
| 2026-09-03 | INR 1,260.60 | -0.04% | INR 1,261.90 | INR 1,274.50 | INR 1,250.60 | 153.51K |
| 2026-09-02 | INR 1,261.10 | +2.61% | INR 1,205.30 | INR 1,269.90 | INR 1,205.30 | 725.74K |
| 2026-09-01 | INR 1,229.00 | -1.27% | INR 1,244.80 | INR 1,255.80 | INR 1,220.00 | 168.80K |
| 2026-08-31 | INR 1,244.80 | +2.41% | INR 1,215.00 | INR 1,256.80 | INR 1,194.20 | 541.16K |
| 2026-08-28 | INR 1,215.50 | +1.26% | INR 1,204.00 | INR 1,229.90 | INR 1,202.00 | 91.39K |
| 2026-08-27 | INR 1,200.40 | -0.75% | INR 1,212.90 | INR 1,212.90 | INR 1,187.00 | 151.66K |
| 2026-08-26 | INR 1,209.50 | -0.36% | INR 1,228.70 | INR 1,231.90 | INR 1,206.00 | 97.91K |
| 2026-08-25 | INR 1,213.90 | +0.69% | INR 1,205.60 | INR 1,227.00 | INR 1,192.40 | 164.72K |
| 2026-08-24 | INR 1,205.60 | -0.24% | INR 1,204.00 | INR 1,211.00 | INR 1,196.90 | 83.44K |
| 2026-08-21 | INR 1,208.50 | -1.00% | INR 1,200.00 | INR 1,224.40 | INR 1,200.00 | 81.27K |
| 2026-08-20 | INR 1,220.70 | +0.98% | INR 1,212.50 | INR 1,227.40 | INR 1,208.00 | 87.72K |
| 2026-08-19 | INR 1,208.90 | -1.38% | INR 1,230.60 | INR 1,230.60 | INR 1,202.60 | 81.35K |
| 2026-08-18 | INR 1,225.80 | -2.06% | INR 1,243.90 | INR 1,249.30 | INR 1,219.00 | 120.87K |
| 2026-08-17 | INR 1,251.60 | -0.14% | INR 1,259.00 | INR 1,261.50 | INR 1,234.90 | 364.90K |
| 2026-08-14 | INR 1,253.40 | -0.59% | INR 1,267.00 | INR 1,275.00 | INR 1,235.50 | 321.03K |
| 2026-08-13 | INR 1,260.90 | +0.69% | INR 1,259.00 | INR 1,268.80 | INR 1,252.40 | 268.47K |
| 2026-08-12 | INR 1,252.20 | +2.17% | INR 1,230.00 | INR 1,259.00 | INR 1,211.90 | 541.56K |
| 2026-08-11 | INR 1,225.60 | +3.45% | INR 1,188.00 | INR 1,230.00 | INR 1,188.00 | 467.68K |
| 2026-08-10 | INR 1,184.70 | +1.49% | INR 1,164.00 | INR 1,207.80 | INR 1,164.00 | 205.03K |
| 2026-08-07 | INR 1,167.30 | -0.69% | INR 1,175.00 | INR 1,179.00 | INR 1,158.40 | 204.28K |
| 2026-08-06 | INR 1,175.40 | -0.89% | INR 1,185.90 | INR 1,192.80 | INR 1,166.40 | 177.09K |
| 2026-08-05 | INR 1,185.90 | -0.99% | INR 1,215.30 | INR 1,215.30 | INR 1,183.00 | 176.12K |
| 2026-08-04 | INR 1,197.80 | -1.39% | INR 1,224.40 | INR 1,238.40 | INR 1,189.50 | 318.75K |
| 2026-08-03 | INR 1,214.70 | +1.37% | INR 1,220.30 | INR 1,223.00 | INR 1,188.20 | 664.37K |
| 2026-07-31 | INR 1,198.30 | +0.53% | INR 1,192.90 | INR 1,229.90 | INR 1,177.00 | 947.70K |
| 2026-07-30 | INR 1,192.00 | -1.46% | INR 1,210.00 | INR 1,220.30 | INR 1,184.90 | 230.65K |
| 2026-07-29 | INR 1,209.70 | +0.05% | INR 1,213.00 | INR 1,230.20 | INR 1,200.20 | 241.58K |
| 2026-07-28 | INR 1,209.10 | -0.89% | INR 1,212.00 | INR 1,228.00 | INR 1,205.10 | 220.25K |
| 2026-07-27 | INR 1,220.00 | +0.42% | INR 1,214.90 | INR 1,252.00 | INR 1,212.00 | 206.70K |
| 2026-07-24 | INR 1,214.90 | +0.44% | INR 1,202.00 | INR 1,221.60 | INR 1,190.00 | 130.04K |
| 2026-07-23 | INR 1,209.60 | -1.63% | INR 1,221.60 | INR 1,235.60 | INR 1,202.10 | 265.87K |
| 2026-07-22 | INR 1,229.60 | +0.02% | INR 1,229.30 | INR 1,234.80 | INR 1,211.10 | 304.50K |
| 2026-07-21 | INR 1,229.30 | -1.04% | INR 1,242.20 | INR 1,249.00 | INR 1,226.20 | 158.88K |
| 2026-07-20 | INR 1,242.20 | +0.22% | INR 1,239.00 | INR 1,254.50 | INR 1,236.10 | 162.51K |
| 2026-07-17 | INR 1,239.50 | -0.19% | INR 1,250.00 | INR 1,250.00 | INR 1,228.50 | 133.92K |
| 2026-07-16 | INR 1,241.80 | +0.39% | INR 1,221.00 | INR 1,247.00 | INR 1,213.30 | 631.53K |
| 2026-07-15 | INR 1,237.00 | +0.20% | INR 1,240.00 | INR 1,250.00 | INR 1,225.50 | 512.69K |
| 2026-07-14 | INR 1,234.50 | -0.15% | INR 1,243.60 | INR 1,271.50 | INR 1,230.70 | 353.13K |
| 2026-07-13 | INR 1,236.40 | +1.51% | INR 1,210.10 | INR 1,257.50 | INR 1,204.00 | 730.26K |
| 2026-07-10 | INR 1,218.00 | +0.25% | INR 1,220.00 | INR 1,223.00 | INR 1,212.00 | 160.67K |
| 2026-07-09 | INR 1,215.00 | +1.81% | INR 1,200.00 | INR 1,229.70 | INR 1,194.00 | 260.26K |
| 2026-07-08 | INR 1,193.40 | -1.47% | INR 1,210.00 | INR 1,214.20 | INR 1,189.00 | 108.23K |
| 2026-07-07 | INR 1,211.20 | -0.35% | INR 1,216.00 | INR 1,216.00 | INR 1,200.00 | 144.42K |
| 2026-07-06 | INR 1,215.50 | +1.10% | INR 1,207.00 | INR 1,222.00 | INR 1,202.30 | 85.09K |
| 2026-07-03 | INR 1,202.30 | -0.14% | INR 1,210.00 | INR 1,224.60 | INR 1,196.00 | 276.46K |
| 2026-07-02 | INR 1,204.00 | +0.03% | INR 1,204.90 | INR 1,210.90 | INR 1,185.50 | 323.78K |
| 2026-07-01 | INR 1,203.60 | -0.56% | INR 1,210.00 | INR 1,223.80 | INR 1,190.00 | 225.30K |
| 2026-06-30 | INR 1,210.40 | +0.37% | INR 1,201.00 | INR 1,232.40 | INR 1,196.30 | 318.46K |
| 2026-06-29 | INR 1,205.90 | +0.78% | INR 1,178.10 | INR 1,225.00 | INR 1,168.20 | 403.68K |
| 2026-06-26 | INR 1,196.60 | 0.00% | INR 1,196.60 | INR 1,196.60 | INR 1,196.60 | 0 |
| 2026-06-25 | INR 1,196.60 | -0.92% | INR 1,218.40 | INR 1,232.90 | INR 1,189.90 | 496.63K |
| 2026-06-24 | INR 1,207.70 | +1.22% | INR 1,195.00 | INR 1,214.00 | INR 1,180.10 | 602.39K |
| 2026-06-23 | INR 1,193.10 | +2.34% | INR 1,171.20 | INR 1,201.00 | INR 1,155.30 | 471.36K |
| 2026-06-22 | INR 1,165.80 | -0.39% | INR 1,170.40 | INR 1,174.00 | INR 1,153.00 | 127.74K |
| 2026-06-19 | INR 1,170.40 | +0.54% | INR 1,164.00 | INR 1,174.80 | INR 1,147.20 | 186.25K |
| 2026-06-18 | INR 1,164.10 | +0.71% | INR 1,160.00 | INR 1,166.00 | INR 1,150.40 | 173.71K |
| 2026-06-17 | INR 1,155.90 | +1.47% | INR 1,152.00 | INR 1,161.00 | INR 1,136.40 | 518.92K |
| 2026-06-16 | INR 1,139.10 | +2.97% | INR 1,113.10 | INR 1,142.80 | INR 1,106.10 | 337.44K |
| 2026-06-15 | INR 1,106.20 | +2.21% | INR 1,098.00 | INR 1,113.40 | INR 1,094.10 | 113.82K |
| 2026-06-12 | INR 1,082.30 | +0.49% | INR 1,089.20 | INR 1,089.70 | INR 1,071.60 | 77.06K |
| 2026-06-11 | INR 1,077.00 | +0.90% | INR 1,065.00 | INR 1,100.00 | INR 1,060.10 | 170.29K |
| 2026-06-10 | INR 1,067.40 | -1.20% | INR 1,075.20 | INR 1,093.40 | INR 1,065.00 | 116.50K |
| 2026-06-09 | INR 1,080.40 | +0.52% | INR 1,070.50 | INR 1,086.60 | INR 1,070.50 | 65.36K |
| 2026-06-08 | INR 1,074.80 | -0.83% | INR 1,078.10 | INR 1,084.40 | INR 1,065.60 | 108.68K |
| 2026-06-05 | INR 1,083.80 | -1.04% | INR 1,098.00 | INR 1,104.10 | INR 1,079.70 | 78.96K |
| 2026-06-04 | INR 1,095.20 | -1.35% | INR 1,100.00 | INR 1,114.70 | INR 1,085.60 | 227.29K |
| 2026-06-03 | INR 1,110.20 | -0.56% | INR 1,125.00 | INR 1,125.00 | INR 1,094.20 | 253.50K |
| 2026-06-02 | INR 1,116.40 | +1.33% | INR 1,101.00 | INR 1,120.90 | INR 1,092.80 | 175.05K |
| 2026-06-01 | INR 1,101.70 | +2.71% | INR 1,075.80 | INR 1,109.70 | INR 1,067.10 | 239.39K |
| 2026-05-29 | INR 1,072.60 | -0.81% | INR 1,086.70 | INR 1,099.00 | INR 1,060.50 | 375.75K |
| 2026-05-28 | INR 1,081.40 | 0.00% | INR 1,081.40 | INR 1,081.40 | INR 1,081.40 | 0 |