Kajaria Ceramics Limited - KAJARIACER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,186	1,182.8	1,182.8	1,199.4	1,177.4	68,532
September 25, 2025	1,212	1,192.6	1,192.6	1,220.2	1,191.7	48,176
September 24, 2025	1,185.1	1,213.1	1,213.1	1,225	1,183.8	286,424
September 23, 2025	1,199	1,183	1,183	1,204.7	1,179	142,636
September 22, 2025	1,219	1,200	1,200	1,224	1,194.5	119,859
September 19, 2025	1,216.1	1,205	1,205	1,225	1,186.5	234,037
September 18, 2025	1,236	1,219.3	1,219.3	1,236	1,215.2	62,381
September 17, 2025	1,241	1,232.8	1,232.8	1,241	1,223.7	82,123
September 16, 2025	1,224.8	1,235.3	1,235.3	1,238.7	1,216.7	81,965
September 15, 2025	1,230	1,220.2	1,220.2	1,232.9	1,213.6	59,754
September 12, 2025	1,237.7	1,225.7	1,225.7	1,240.3	1,216.8	80,083
September 11, 2025	1,246	1,234.3	1,234.3	1,264	1,224.8	179,417
September 10, 2025	1,246.5	1,243.6	1,243.6	1,269	1,235.5	291,597
September 09, 2025	1,239.8	1,240	1,240	1,249.9	1,231.8	100,822
September 08, 2025	1,220.3	1,233.6	1,233.6	1,245	1,212.2	105,951
September 05, 2025	1,248.7	1,223.1	1,223.1	1,248.7	1,216	148,148
September 04, 2025	1,249	1,242.4	1,242.4	1,254.9	1,221.1	212,745
September 03, 2025	1,209.8	1,233.2	1,233.2	1,241	1,204	306,665
September 02, 2025	1,238	1,209.8	1,209.8	1,241	1,201.5	368,165
September 01, 2025	1,209.6	1,225.8	1,225.8	1,239	1,209.3	167,593
August 29, 2025	1,226.3	1,209.6	1,209.6	1,231.2	1,204.1	199,967
August 28, 2025	1,225	1,221.4	1,221.4	1,239.8	1,213.2	113,910
August 26, 2025	1,254	1,240.6	1,240.6	1,259.7	1,230.5	238,279
August 25, 2025	1,274.6	1,263.6	1,263.6	1,288	1,255	110,434
August 22, 2025	1,275.1	1,274.2	1,274.2	1,279.9	1,266	52,945
August 21, 2025	1,279.9	1,276.5	1,276.5	1,309.7	1,268.4	237,464
August 20, 2025	1,296.8	1,277	1,277	1,296.8	1,271	257,567
August 19, 2025	1,283.6	1,292.2	1,292.2	1,297.1	1,272.1	333,739
August 18, 2025	1,279.8	1,282.7	1,282.7	1,300.9	1,271.4	250,133
August 14, 2025	1,274.8	1,267.8	1,267.8	1,278.9	1,261.3	111,473
August 13, 2025	1,250	1,274.8	1,274.8	1,285	1,240.4	204,654
August 12, 2025	1,305.1	1,257	1,257	1,311.4	1,240	441,485
August 11, 2025	1,307.2	1,309.1	1,309.1	1,314.8	1,262.5	560,892
August 08, 2025	1,264.2	1,305	1,305	1,321.9	1,252	2M
August 07, 2025	1,180.3	1,264.2	1,264.2	1,274	1,180.3	2.14M
August 06, 2025	1,187.9	1,190.1	1,190.1	1,200	1,179	210,300
August 05, 2025	1,189.8	1,187	1,187	1,191.7	1,174.2	305,602
August 04, 2025	1,189.5	1,189.8	1,189.8	1,193.8	1,152	314,204
August 01, 2025	1,180	1,183.5	1,183.5	1,217.9	1,178	549,053
July 31, 2025	1,165	1,177	1,177	1,194.1	1,151	5.43M
July 30, 2025	1,162.9	1,169	1,169	1,194.7	1,162.9	287,122
July 29, 2025	1,163	1,162.7	1,162.7	1,183.3	1,154.2	1.15M
July 28, 2025	1,171	1,172.3	1,172.3	1,199	1,152	507,058
July 25, 2025	1,176.4	1,170.5	1,170.5	1,187	1,150.1	208,428
July 24, 2025	1,232	1,179.1	1,179.1	1,252.4	1,171	932,520
July 23, 2025	1,254.9	1,214.5	1,214.5	1,254.9	1,202.2	848,289
July 22, 2025	1,262.5	1,241.6	1,241.6	1,268.5	1,225.2	1.38M
July 21, 2025	1,235.5	1,253.1	1,253.1	1,264	1,228.6	494,933
July 18, 2025	1,234	1,226.2	1,226.2	1,234.8	1,198.6	235,941
July 17, 2025	1,196.5	1,229.9	1,229.9	1,233.6	1,188.1	1.2M
July 16, 2025	1,193.3	1,183.6	1,183.6	1,201.9	1,180.1	495,433
July 15, 2025	1,184.9	1,185.3	1,185.3	1,206.9	1,172	609,854
July 14, 2025	1,170.2	1,183.7	1,183.7	1,218	1,164.3	806,010
July 11, 2025	1,188	1,179.3	1,179.3	1,200.6	1,169.2	899,451
July 10, 2025	1,183.9	1,195.4	1,195.4	1,201.7	1,167.3	427,119
July 09, 2025	1,161.3	1,183.9	1,183.9	1,192	1,150.2	267,213
July 08, 2025	1,167	1,168.7	1,168.7	1,176.9	1,148.5	335,305
July 07, 2025	1,142.1	1,167.4	1,167.4	1,173	1,142.1	284,549
July 04, 2025	1,140.6	1,150	1,150	1,152.1	1,138.3	230,791
July 03, 2025	1,118	1,140.6	1,140.6	1,151	1,108	840,317

Kajaria Ceramics Limited (KAJARIACER.NS) NSE