Skip to main content
Kajaria Ceramics Limited (NSE:KAJARIACER)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,212.801,245.701,203.601,242.001,233.902.66%166,629
Oct 9, 20251,211.901,214.001,196.401,209.801,201.910.24%77,303
Oct 8, 20251,200.001,211.501,185.001,206.901,199.030.35%110,523
Oct 7, 20251,204.901,217.501,192.901,202.701,194.86-0.19%98,490
Oct 6, 20251,218.001,225.001,185.301,205.001,197.14-0.10%159,384
Oct 3, 20251,190.101,209.801,172.201,206.201,198.341.21%122,790
Oct 1, 20251,162.001,199.001,155.001,191.801,184.032.14%150,806
Sep 30, 20251,155.001,180.001,153.001,166.801,159.190.33%120,181
Sep 29, 20251,186.901,205.301,151.201,163.001,155.42-1.67%132,393
Sep 26, 20251,186.001,199.401,177.401,182.801,175.09-0.92%68,520
Sep 25, 20251,212.001,220.201,189.801,193.801,186.02-1.59%53,401
Sep 24, 20251,185.101,225.001,183.801,213.101,205.192.54%286,556