Kajaria Ceramics Limited (KAJARIACER.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KAJARIACER.NS Historical Return
If you invested ₹1000 in Kajaria Ceramics Limited (KAJARIACER.NS) 10 years ago, it would be worth ₹2,534.41 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,020.32, while ₹1000 invested 1 year ago would be worth ₹1,070.11. This corresponds to total returns of 153.44%, 2.03%, 7.01%, respectively, with annualized returns of 9.74%, 0.4%, 7.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KAJARIACER.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,220 | 1,199.5 | 1,199.5 | 1,226.9 | 1,192.4 | 430,199 |
| November 08, 2026 | 1,225 | 1,214.7 | 1,214.7 | 1,225 | 1,203.8 | 64,598 |
| November 06, 2026 | 1,214 | 1,180.7 | 1,180.7 | 1,224.9 | 1,176.2 | 390,868 |
| November 05, 2026 | 1,182.5 | 1,205.8 | 1,205.8 | 1,215.9 | 1,173.8 | 696,336 |
| November 04, 2026 | 1,144 | 1,159.6 | 1,159.6 | 1,164.9 | 1,141 | 194,950 |
| November 03, 2026 | 1,143.9 | 1,145.9 | 1,145.9 | 1,156.4 | 1,133 | 207,556 |
| November 02, 2026 | 1,109 | 1,134 | 1,134 | 1,148 | 1,104.5 | 168,345 |
| October 30, 2026 | 1,104 | 1,109.2 | 1,109.2 | 1,130 | 1,094.9 | 501,219 |
| October 29, 2026 | 1,108.2 | 1,102.1 | 1,102.1 | 1,113.8 | 1,087.9 | 197,507 |
| October 28, 2026 | 1,140.2 | 1,115.7 | 1,115.7 | 1,146.1 | 1,111.2 | 377,609 |
| October 27, 2026 | 1,120.4 | 1,144.2 | 1,144.2 | 1,163 | 1,120.4 | 1.53M |
| October 26, 2026 | 1,165.1 | 1,118.4 | 1,118.4 | 1,165.6 | 1,110.6 | 488,622 |
| October 23, 2026 | 1,155 | 1,136.6 | 1,136.6 | 1,159.6 | 1,114 | 156,311 |
| October 22, 2026 | 1,187 | 1,159.6 | 1,159.6 | 1,187.3 | 1,156 | 321,828 |
| October 21, 2026 | 1,225 | 1,189.8 | 1,189.8 | 1,225.1 | 1,182.2 | 220,610 |
| October 19, 2026 | 1,211.2 | 1,208.5 | 1,208.5 | 1,235.5 | 1,201 | 154,744 |
| October 16, 2026 | 1,221.9 | 1,211 | 1,211 | 1,221.9 | 1,207.6 | 164,900 |
| October 15, 2026 | 1,224.6 | 1,215 | 1,215 | 1,228.5 | 1,206.2 | 500,211 |
| October 14, 2026 | 1,225 | 1,224.6 | 1,224.6 | 1,251.8 | 1,218 | 206,378 |
| October 13, 2026 | 1,223 | 1,226.7 | 1,226.7 | 1,235.4 | 1,206.9 | 344,707 |
| October 12, 2026 | 1,215.4 | 1,224.7 | 1,224.7 | 1,228 | 1,207.3 | 129,190 |
| October 09, 2026 | 1,206.3 | 1,215.4 | 1,215.4 | 1,230 | 1,204 | 233,418 |
| October 08, 2026 | 1,228.4 | 1,210.6 | 1,210.6 | 1,254.5 | 1,209 | 385,690 |
| October 07, 2026 | 1,217.7 | 1,226.2 | 1,226.2 | 1,254.5 | 1,201.2 | 238,403 |
| October 06, 2026 | 1,218 | 1,213.8 | 1,213.8 | 1,229.8 | 1,197.1 | 388,374 |
| October 05, 2026 | 1,230 | 1,214.4 | 1,214.4 | 1,230 | 1,202.6 | 629,524 |
| October 01, 2026 | 1,233.6 | 1,225.1 | 1,225.1 | 1,262.9 | 1,220.5 | 633,717 |
| September 30, 2026 | 1,227.8 | 1,235.1 | 1,235.1 | 1,265.9 | 1,212.8 | 2.88M |
| September 29, 2026 | 1,179.6 | 1,190.5 | 1,190.5 | 1,223.7 | 1,167 | 2.95M |
| September 28, 2026 | 1,213 | 1,189.5 | 1,189.5 | 1,217.7 | 1,185.6 | 113,292 |
| September 25, 2026 | 1,214.7 | 1,218.1 | 1,218.1 | 1,227 | 1,213 | 251,429 |
| September 24, 2026 | 1,214 | 1,221.8 | 1,221.8 | 1,239.1 | 1,204 | 282,545 |
| September 23, 2026 | 1,186.1 | 1,216.4 | 1,216.4 | 1,224 | 1,175.7 | 163,681 |
| September 22, 2026 | 1,203.9 | 1,183.6 | 1,183.6 | 1,205.3 | 1,176.6 | 126,030 |
| September 21, 2026 | 1,196.5 | 1,200.5 | 1,200.5 | 1,205.9 | 1,190.1 | 96,077 |
| September 18, 2026 | 1,211.1 | 1,202.7 | 1,202.7 | 1,216.9 | 1,197 | 194,983 |
| September 17, 2026 | 1,215 | 1,217.2 | 1,217.2 | 1,224.4 | 1,210 | 78,500 |
| September 16, 2026 | 1,213.6 | 1,215.9 | 1,215.9 | 1,219.5 | 1,179.1 | 156,469 |
| September 15, 2026 | 1,226.4 | 1,213.6 | 1,213.6 | 1,226.7 | 1,211 | 99,565 |
| September 11, 2026 | 1,245 | 1,226.4 | 1,226.4 | 1,245 | 1,215.3 | 88,820 |
| September 10, 2026 | 1,239.2 | 1,243.9 | 1,243.9 | 1,254.2 | 1,224.5 | 70,896 |
| September 09, 2026 | 1,248.9 | 1,239.2 | 1,239.2 | 1,248.9 | 1,234.3 | 80,907 |
| September 08, 2026 | 1,220.4 | 1,250.2 | 1,250.2 | 1,254.6 | 1,213.7 | 255,398 |
| September 07, 2026 | 1,235 | 1,220.5 | 1,220.5 | 1,239.6 | 1,215 | 124,969 |
| September 04, 2026 | 1,260.6 | 1,239.6 | 1,239.6 | 1,262 | 1,235 | 319,639 |
| September 03, 2026 | 1,261.9 | 1,260.6 | 1,260.6 | 1,274.5 | 1,250.6 | 153,537 |
| September 02, 2026 | 1,205.3 | 1,261.1 | 1,261.1 | 1,269.9 | 1,205.3 | 725,742 |
| September 01, 2026 | 1,244.8 | 1,229 | 1,229 | 1,255.8 | 1,220 | 168,805 |
| August 31, 2026 | 1,215 | 1,244.8 | 1,244.8 | 1,256.8 | 1,194.2 | 541,167 |
| August 28, 2026 | 1,204 | 1,215.5 | 1,215.5 | 1,229.9 | 1,202 | 91,396 |
| August 27, 2026 | 1,212.9 | 1,200.4 | 1,200.4 | 1,212.9 | 1,187 | 151,660 |
| August 26, 2026 | 1,228.7 | 1,209.5 | 1,209.5 | 1,231.9 | 1,206 | 97,996 |
| August 25, 2026 | 1,205.6 | 1,213.9 | 1,213.9 | 1,227 | 1,192.4 | 164,716 |
| August 24, 2026 | 1,204 | 1,205.6 | 1,205.6 | 1,211 | 1,196.9 | 83,436 |
| August 21, 2026 | 1,200 | 1,208.5 | 1,208.5 | 1,224.4 | 1,200 | 81,276 |
| August 20, 2026 | 1,212.5 | 1,220.7 | 1,220.7 | 1,227.4 | 1,208 | 87,729 |
| August 19, 2026 | 1,230.6 | 1,208.9 | 1,208.9 | 1,230.6 | 1,202.6 | 81,377 |
| August 18, 2026 | 1,243.9 | 1,225.8 | 1,225.8 | 1,249.3 | 1,219 | 120,873 |
| August 17, 2026 | 1,259 | 1,251.6 | 1,251.6 | 1,261.5 | 1,234.9 | 364,918 |
| August 14, 2026 | 1,267 | 1,253.4 | 1,253.4 | 1,275 | 1,235.5 | 321,028 |
AD
