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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,020	974.3	974.3	1,024.1	966	962,081
December 23, 2025	1,050	1,015.6	1,015.6	1,050	1,011	577,320
December 22, 2025	1,035	1,048.8	1,048.8	1,070.1	1,033.7	675,525
December 19, 2025	1,065	1,053.7	1,053.7	1,071.3	1,047	239,466
December 18, 2025	1,085.6	1,068	1,068	1,087.7	1,065	57,246
December 17, 2025	1,090	1,085.4	1,085.4	1,098.3	1,080.7	83,338
December 16, 2025	1,095	1,088.2	1,088.2	1,095.6	1,074.8	151,603
December 15, 2025	1,053	1,098.3	1,098.3	1,102.9	1,049.3	594,497
December 12, 2025	1,034.4	1,053	1,053	1,058.5	1,033.3	631,293
December 11, 2025	1,044.2	1,034.4	1,034.4	1,046.1	1,020.2	86,269
December 10, 2025	1,043.5	1,044.2	1,044.2	1,050.9	1,036.8	224,825
December 09, 2025	1,031	1,043.5	1,043.5	1,048.8	1,024.1	363,256
December 08, 2025	1,055.4	1,041.8	1,041.8	1,059.4	1,035	90,363
December 05, 2025	1,061.2	1,054.7	1,054.7	1,063.5	1,045	89,171
December 04, 2025	1,070.7	1,060.5	1,060.5	1,074.5	1,058.1	142,009
December 03, 2025	1,078.2	1,068.6	1,068.6	1,080.1	1,058.7	58,432
December 02, 2025	1,073.9	1,079.4	1,079.4	1,088	1,058.6	159,218
December 01, 2025	1,072.7	1,073.9	1,073.9	1,091.9	1,061.9	104,779
November 28, 2025	1,080	1,067.2	1,067.2	1,080.2	1,063	313,884
November 27, 2025	1,100	1,082.2	1,082.2	1,108.1	1,077.5	83,984
November 26, 2025	1,091.6	1,096	1,096	1,099	1,083.8	86,149
November 25, 2025	1,090.9	1,087.6	1,087.6	1,103.9	1,085	105,259
November 24, 2025	1,083.2	1,090.7	1,090.7	1,106	1,053.8	515,851
November 21, 2025	1,082	1,078.1	1,078.1	1,085	1,073.1	42,787
November 19, 2025	1,104.9	1,086.9	1,086.9	1,114.9	1,084	205,327
November 18, 2025	1,119	1,104.4	1,104.4	1,124.3	1,102	104,442
November 17, 2025	1,135	1,119	1,119	1,141	1,113.6	148,622
November 14, 2025	1,128.3	1,123.8	1,123.8	1,135.5	1,117	97,952
November 13, 2025	1,105.6	1,129.4	1,129.4	1,139.9	1,105	256,183
November 12, 2025	1,111.6	1,105	1,105	1,117.2	1,100	72,421
November 11, 2025	1,120.7	1,109.7	1,109.7	1,121.1	1,102	109,357
November 10, 2025	1,125.7	1,120.7	1,120.7	1,133.2	1,117	124,282
November 07, 2025	1,146.3	1,125	1,125	1,155.7	1,121	221,000
November 06, 2025	1,167.7	1,141.7	1,141.7	1,170.3	1,133	254,522
November 04, 2025	1,180.1	1,167.7	1,167.7	1,198.8	1,164.9	263,392
November 03, 2025	1,200.6	1,184.6	1,184.6	1,200.6	1,153.5	343,367
October 31, 2025	1,220.8	1,214.2	1,214.2	1,232	1,198.5	96,430
October 30, 2025	1,213.3	1,217.1	1,217.1	1,220.9	1,206	78,094
October 29, 2025	1,219	1,216.7	1,216.7	1,234.9	1,211.4	115,257
October 28, 2025	1,215	1,216.8	1,216.8	1,236.6	1,210.5	114,309
October 27, 2025	1,208.8	1,214.5	1,214.5	1,219.4	1,199	49,613
October 24, 2025	1,225	1,208.7	1,208.7	1,225	1,197.8	122,093
October 23, 2025	1,221.8	1,227.1	1,227.1	1,242.9	1,215.6	146,693
October 21, 2025	1,227	1,217.4	1,217.4	1,227	1,214	15,788
October 20, 2025	1,252.5	1,221.2	1,221.2	1,253.4	1,210.9	159,320
October 17, 2025	1,261.3	1,243.6	1,243.6	1,293.8	1,237.3	693,161
October 16, 2025	1,237	1,251.3	1,251.3	1,264	1,225	643,017
October 15, 2025	1,230	1,237.4	1,237.4	1,245	1,201.6	227,550
October 14, 2025	1,261.6	1,234.4	1,234.4	1,262	1,230.4	208,905
October 13, 2025	1,242.9	1,261.6	1,261.6	1,274.9	1,226.1	702,976
October 10, 2025	1,212.8	1,242	1,242	1,245.7	1,203.6	166,679
October 09, 2025	1,211.9	1,209.8	1,209.8	1,214	1,196.4	77,303
October 08, 2025	1,200	1,206.9	1,206.9	1,211.5	1,185	110,516
October 07, 2025	1,204.9	1,202.7	1,202.7	1,217.5	1,192.9	98,485
October 06, 2025	1,218	1,205	1,205	1,225	1,185.3	159,384
October 03, 2025	1,190.1	1,206.2	1,206.2	1,209.8	1,172.2	122,788
October 01, 2025	1,162	1,191.8	1,191.8	1,199	1,155	150,806
September 30, 2025	1,155	1,166.8	1,166.8	1,180	1,153	120,243
September 29, 2025	1,186.9	1,163	1,163	1,205.3	1,151.2	132,393
September 26, 2025	1,186	1,182.8	1,182.8	1,199.4	1,177.4	68,532

Kajaria Ceramics Limited (KAJARIACER.NS) NSE