Kajaria Ceramics Limited (BOM:500233)
India
· Delayed Price · Currency is INR 1,054.45
-5.85 (-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 | 1,069.70 | 1,069.70 | 1,042.40 | 1,054.45 | 1,054.45 | -0.55% | 33,567 |
| Dec 4, 2025 | 1,069.95 | 1,070.40 | 1,057.90 | 1,060.30 | 1,060.30 | -0.88% | 6,174 |
| Dec 3, 2025 | 1,070.00 | 1,073.20 | 1,059.00 | 1,069.70 | 1,069.70 | -0.78% | 29,441 |
| Dec 2, 2025 | 1,068.15 | 1,087.90 | 1,058.45 | 1,078.15 | 1,078.15 | 0.41% | 3,071 |
| Dec 1, 2025 | 1,069.00 | 1,091.30 | 1,063.30 | 1,073.75 | 1,073.75 | 0.60% | 4,820 |
| Nov 28, 2025 | 1,075.35 | 1,081.20 | 1,064.70 | 1,067.35 | 1,067.35 | -1.39% | 5,659 |
| Nov 27, 2025 | 1,096.30 | 1,099.85 | 1,080.00 | 1,082.40 | 1,082.40 | -1.22% | 2,334 |
| Nov 26, 2025 | 1,088.55 | 1,099.00 | 1,082.10 | 1,095.80 | 1,095.80 | 0.68% | 4,487 |
| Nov 25, 2025 | 1,091.05 | 1,104.65 | 1,085.50 | 1,088.45 | 1,088.45 | -0.24% | 4,223 |
| Nov 24, 2025 | 1,077.70 | 1,106.20 | 1,054.20 | 1,091.05 | 1,091.05 | 1.27% | 22,399 |
| Nov 21, 2025 | 1,075.75 | 1,084.40 | 1,074.45 | 1,077.40 | 1,077.40 | -0.53% | 77,106 |
| Nov 20, 2025 | 1,085.30 | 1,094.00 | 1,081.00 | 1,083.15 | 1,083.15 | -0.47% | 3,454 |
| Nov 19, 2025 | 1,099.05 | 1,114.90 | 1,083.90 | 1,088.25 | 1,088.25 | -1.46% | 5,012 |
| Nov 18, 2025 | 1,119.80 | 1,119.80 | 1,102.55 | 1,104.40 | 1,104.40 | -1.15% | 2,520 |
| Nov 17, 2025 | 1,117.80 | 1,140.75 | 1,114.60 | 1,117.25 | 1,117.25 | -0.51% | 3,793 |
| Nov 14, 2025 | 1,120.30 | 1,133.15 | 1,116.85 | 1,122.95 | 1,122.95 | -0.51% | 3,408 |
| Nov 13, 2025 | 1,101.95 | 1,140.00 | 1,101.95 | 1,128.65 | 1,128.65 | 2.24% | 6,342 |
| Nov 12, 2025 | 1,100.25 | 1,116.50 | 1,100.05 | 1,103.95 | 1,103.95 | -0.55% | 4,829 |
| Nov 11, 2025 | 1,124.85 | 1,124.85 | 1,103.35 | 1,110.05 | 1,110.05 | -0.87% | 3,165 |
| Nov 10, 2025 | 1,106.50 | 1,132.95 | 1,106.50 | 1,119.75 | 1,119.75 | -0.47% | 6,863 |
| Nov 7, 2025 | 1,143.00 | 1,154.40 | 1,121.00 | 1,125.00 | 1,125.00 | -1.39% | 8,315 |
| Nov 6, 2025 | 1,166.20 | 1,170.20 | 1,133.75 | 1,140.90 | 1,140.90 | -2.26% | 6,452 |
| Nov 4, 2025 | 1,175.15 | 1,198.80 | 1,165.00 | 1,167.30 | 1,167.30 | -1.56% | 13,607 |
| Nov 3, 2025 | 1,183.35 | 1,197.00 | 1,155.60 | 1,185.75 | 1,185.75 | -1.73% | 16,850 |
| Oct 31, 2025 | 1,201.65 | 1,231.40 | 1,199.00 | 1,206.65 | 1,206.65 | -0.76% | 3,380 |
| Oct 30, 2025 | 1,209.85 | 1,218.70 | 1,206.45 | 1,215.85 | 1,215.85 | -0.09% | 3,973 |
| Oct 29, 2025 | 1,225.80 | 1,235.00 | 1,209.70 | 1,217.00 | 1,217.00 | 0.05% | 1,666 |
| Oct 28, 2025 | 1,205.75 | 1,234.80 | 1,205.75 | 1,216.40 | 1,216.40 | 0.17% | 3,291 |
| Oct 27, 2025 | 1,209.00 | 1,219.55 | 1,199.20 | 1,214.35 | 1,214.35 | 0.49% | 3,617 |
| Oct 24, 2025 | 1,218.05 | 1,222.80 | 1,197.50 | 1,208.45 | 1,208.45 | -1.40% | 14,455 |
| Oct 23, 2025 | 1,215.55 | 1,242.95 | 1,214.35 | 1,225.65 | 1,217.65 | 0.60% | 108,320 |
| Oct 21, 2025 | 1,224.00 | 1,227.45 | 1,212.95 | 1,218.30 | 1,210.35 | -0.20% | 1,372 |
| Oct 20, 2025 | 1,245.05 | 1,252.70 | 1,211.20 | 1,220.70 | 1,212.73 | -1.81% | 6,566 |
| Oct 17, 2025 | 1,259.05 | 1,294.30 | 1,238.30 | 1,243.20 | 1,235.09 | -0.69% | 38,896 |
| Oct 16, 2025 | 1,225.90 | 1,264.00 | 1,225.45 | 1,251.90 | 1,243.73 | 1.46% | 10,353 |
| Oct 15, 2025 | 1,259.95 | 1,259.95 | 1,202.30 | 1,233.85 | 1,225.80 | - | 4,612 |
| Oct 14, 2025 | 1,263.95 | 1,263.95 | 1,229.85 | 1,233.90 | 1,225.85 | -2.38% | 7,171 |
| Oct 13, 2025 | 1,216.50 | 1,274.90 | 1,216.50 | 1,264.00 | 1,255.75 | 1.63% | 16,872 |
| Oct 10, 2025 | 1,215.05 | 1,246.90 | 1,203.80 | 1,243.75 | 1,235.63 | 2.90% | 97,896 |
| Oct 9, 2025 | 1,194.10 | 1,212.70 | 1,194.10 | 1,208.65 | 1,200.76 | 0.24% | 1,443 |
| Oct 8, 2025 | 1,215.55 | 1,215.55 | 1,185.70 | 1,205.75 | 1,197.88 | 0.64% | 1,543 |
| Oct 7, 2025 | 1,205.00 | 1,215.60 | 1,193.50 | 1,198.05 | 1,190.23 | -0.62% | 4,639 |
| Oct 6, 2025 | 1,201.20 | 1,219.90 | 1,190.00 | 1,205.50 | 1,197.63 | 0.09% | 2,858 |
| Oct 3, 2025 | 1,219.65 | 1,219.65 | 1,172.75 | 1,204.45 | 1,196.59 | 1.18% | 2,790 |
| Oct 1, 2025 | 1,209.95 | 1,209.95 | 1,159.30 | 1,190.45 | 1,182.68 | 2.20% | 2,933 |
| Sep 30, 2025 | 1,187.95 | 1,187.95 | 1,153.90 | 1,164.85 | 1,157.25 | 0.18% | 2,517 |
| Sep 29, 2025 | 1,173.75 | 1,204.20 | 1,151.35 | 1,162.70 | 1,155.11 | -1.87% | 10,316 |
| Sep 26, 2025 | 1,240.95 | 1,240.95 | 1,178.65 | 1,184.90 | 1,177.17 | -0.70% | 4,417 |
| Sep 25, 2025 | 1,211.10 | 1,217.35 | 1,191.05 | 1,193.30 | 1,185.51 | -1.47% | 3,055 |
| Sep 24, 2025 | 1,192.95 | 1,226.15 | 1,184.30 | 1,211.10 | 1,203.19 | 2.18% | 18,893 |