Cera Sanitaryware Limited - CERA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6,039	6,002	6,002	6,170	5,959.5	12,555
October 16, 2025	6,090	6,039	6,039	6,119.5	6,021	8,631
October 15, 2025	6,090.5	6,053	6,053	6,139	6,016.5	18,994
October 14, 2025	6,062	6,091	6,091	6,129.5	6,013.5	16,669
October 13, 2025	5,967	6,012	6,012	6,070	5,901.5	15,024
October 10, 2025	6,023	5,967	5,967	6,059.5	5,947.5	12,916
October 09, 2025	6,177	6,023	6,023	6,199	6,015	14,974
October 08, 2025	6,100	6,177	6,177	6,187.5	6,052	11,025
October 07, 2025	6,130	6,089	6,089	6,166.5	6,080	5,111
October 06, 2025	6,160	6,123	6,123	6,160	6,083.5	9,611
October 03, 2025	6,106	6,148.5	6,148.5	6,170	6,066	5,930
October 01, 2025	6,171	6,106	6,106	6,192	6,080	7,212
September 30, 2025	6,158.5	6,162.5	6,162.5	6,185	6,113	4,292
September 29, 2025	6,149	6,158.5	6,158.5	6,184.5	6,081	11,023
September 26, 2025	6,128	6,179.5	6,179.5	6,298	5,962	22,212
September 25, 2025	6,130	6,128	6,128	6,162	6,097.5	12,373
September 24, 2025	6,180	6,122.5	6,122.5	6,180	6,029.5	35,549
September 23, 2025	6,305.5	6,180	6,180	6,349.5	6,169	20,593
September 22, 2025	6,269.5	6,302	6,302	6,335	6,240	39,191
September 19, 2025	6,400	6,264	6,264	6,400	6,240	16,096
September 18, 2025	6,385	6,347.5	6,347.5	6,450	6,333.5	8,093
September 17, 2025	6,340	6,374	6,374	6,392	6,320	23,422
September 16, 2025	6,343	6,339.5	6,339.5	6,390	6,311	3,902
September 15, 2025	6,322	6,319	6,319	6,350	6,266	8,406
September 12, 2025	6,342	6,322	6,322	6,375	6,285	10,449
September 11, 2025	6,374	6,341.5	6,341.5	6,401	6,327	8,023
September 10, 2025	6,344	6,374	6,374	6,430	6,315	14,183
September 09, 2025	6,384.5	6,344.5	6,344.5	6,400	6,320.5	5,381
September 08, 2025	6,328.5	6,384.5	6,384.5	6,430	6,280.5	10,626
September 05, 2025	6,366	6,341	6,341	6,394.5	6,297.5	5,219
September 04, 2025	6,319.5	6,365	6,365	6,395	6,319.5	7,225
September 03, 2025	6,351	6,308	6,308	6,375.5	6,294	7,209
September 02, 2025	6,300	6,333	6,333	6,398	6,211	21,730
September 01, 2025	6,310.5	6,287	6,287	6,343.5	6,271.5	5,580
August 29, 2025	6,247	6,311	6,311	6,332.5	6,201.5	13,235
August 28, 2025	6,310	6,247	6,247	6,310	6,220	5,718
August 26, 2025	6,453.5	6,312.5	6,312.5	6,475.5	6,290	7,626
August 25, 2025	6,574	6,467	6,467	6,574	6,436	6,843
August 22, 2025	6,523	6,528.5	6,528.5	6,579	6,413	14,139
August 21, 2025	6,522	6,477.5	6,477.5	6,545.5	6,462	4,816
August 20, 2025	6,570	6,500	6,500	6,570	6,480	15,022
August 19, 2025	6,600	6,498.5	6,498.5	6,600	6,475.5	13,905
August 18, 2025	6,460	6,499	6,499	6,531	6,417	18,681
August 14, 2025	6,403	6,398	6,398	6,434.5	6,318	12,610
August 13, 2025	6,350	6,410.5	6,410.5	6,435	6,290	10,982
August 12, 2025	6,440	6,356	6,356	6,440	6,334	6,174
August 11, 2025	6,211	6,388	6,388	6,420	6,184.5	24,273
August 08, 2025	6,203	6,205.5	6,205.5	6,299	6,172	18,652
August 07, 2025	6,251	6,243.5	6,243.5	6,360.5	6,182.5	37,928
August 06, 2025	6,400	6,261	6,261	6,425	6,221.5	35,690
August 05, 2025	6,559	6,405.5	6,405.5	6,559	6,378.5	17,662
August 04, 2025	6,449	6,577.5	6,577.5	6,600	6,400	21,942
August 01, 2025	6,500	6,434	6,434	6,574.5	6,406	8,172
July 31, 2025	6,435	6,545	6,545	6,605	6,376	13,985
July 30, 2025	6,484	6,513.5	6,513.5	6,550	6,428.5	15,138
July 29, 2025	6,535	6,482.5	6,482.5	6,561	6,432	13,433
July 28, 2025	6,591.5	6,542	6,542	6,647	6,425	22,282
July 25, 2025	6,700	6,613.5	6,613.5	6,709	6,600	9,345
July 24, 2025	6,804	6,708	6,708	6,825	6,688	17,821
July 23, 2025	6,880	6,787	6,787	6,880	6,750	29,006

Cera Sanitaryware Limited (CERA.NS) NSE