Kajaria Ceramics Limited (KAJARIACER.NS) NSE
1,116.40
+14.7(+1.33%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,116.40
+14.7(+1.33%)
Currency In INR
If you invested ₹1000 in Kajaria Ceramics Limited (KAJARIACER.NS) 10 years ago, it would be worth ₹2,100 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,199.51, while ₹1000 invested 1 year ago would be worth ₹1,068.41. This corresponds to total returns of 110%, 19.95%, 6.84%, respectively, with annualized returns of 7.7%, 3.7%, 6.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1,075.8 | 1,101.7 | 1,101.7 | 1,109.7 | 1,067.1 | 239,420 |
| May 29, 2026 | 1,086.7 | 1,072.6 | 1,072.6 | 1,099 | 1,060.5 | 375,752 |
| May 27, 2026 | 1,074 | 1,081.4 | 1,081.4 | 1,088.9 | 1,063.7 | 354,246 |
| May 26, 2026 | 1,071 | 1,065.9 | 1,065.9 | 1,085.1 | 1,061.4 | 233,368 |
| May 25, 2026 | 1,069.9 | 1,070 | 1,070 | 1,075.8 | 1,066.1 | 439,337 |
| May 22, 2026 | 1,068 | 1,059.2 | 1,059.2 | 1,075.9 | 1,055.5 | 150,617 |
| May 21, 2026 | 1,062.9 | 1,061.3 | 1,061.3 | 1,073.3 | 1,053 | 147,926 |
| May 20, 2026 | 1,046 | 1,053.7 | 1,053.7 | 1,059 | 1,045.3 | 101,339 |
| May 19, 2026 | 1,052.7 | 1,054.4 | 1,054.4 | 1,060 | 1,047.4 | 84,355 |
| May 18, 2026 | 1,066.2 | 1,047.6 | 1,047.6 | 1,066.2 | 1,041.2 | 243,570 |
| May 15, 2026 | 1,068 | 1,064.4 | 1,064.4 | 1,089.9 | 1,050 | 217,274 |
| May 14, 2026 | 1,089.2 | 1,064.7 | 1,064.7 | 1,089.2 | 1,062.2 | 131,543 |
| May 13, 2026 | 1,070.5 | 1,072.7 | 1,072.7 | 1,098 | 1,066.4 | 146,394 |
| May 12, 2026 | 1,090.5 | 1,072.6 | 1,072.6 | 1,097 | 1,068.5 | 183,923 |
| May 11, 2026 | 1,102.3 | 1,095.5 | 1,095.5 | 1,125.6 | 1,085.1 | 556,500 |
| May 08, 2026 | 1,098.8 | 1,104.1 | 1,104.1 | 1,108.8 | 1,092.1 | 116,596 |
| May 07, 2026 | 1,118.9 | 1,098.8 | 1,098.8 | 1,124.4 | 1,090.5 | 335,445 |
| May 06, 2026 | 1,080 | 1,110.8 | 1,110.8 | 1,115 | 1,077.9 | 689,522 |
| May 05, 2026 | 1,114 | 1,062.4 | 1,062.4 | 1,115 | 1,050.1 | 580,608 |
| May 04, 2026 | 1,187 | 1,104.5 | 1,104.5 | 1,187 | 1,096 | 1.22M |
| April 30, 2026 | 1,232 | 1,187.65 | 1,187.65 | 1,244 | 1,162.4 | 1.43M |
| April 29, 2026 | 1,218.6 | 1,228.15 | 1,228.15 | 1,236.9 | 1,212 | 176,959 |
| April 28, 2026 | 1,240 | 1,212 | 1,212 | 1,246.8 | 1,206 | 418,728 |
| April 27, 2026 | 1,213 | 1,236.25 | 1,236.25 | 1,240 | 1,213 | 531,236 |
| April 24, 2026 | 1,191.9 | 1,211.15 | 1,211.15 | 1,219.9 | 1,189.85 | 420,210 |
| April 23, 2026 | 1,210 | 1,191.9 | 1,191.9 | 1,210 | 1,178 | 263,259 |
| April 22, 2026 | 1,187.1 | 1,202.7 | 1,202.7 | 1,220.75 | 1,180.1 | 861,603 |
| April 21, 2026 | 1,190 | 1,194.1 | 1,194.1 | 1,207.6 | 1,182.55 | 640,852 |
| April 20, 2026 | 1,178.35 | 1,187.2 | 1,187.2 | 1,198 | 1,158.9 | 995,478 |
| April 17, 2026 | 1,170.2 | 1,178.35 | 1,178.35 | 1,187.95 | 1,163.1 | 679,200 |
| April 16, 2026 | 1,180 | 1,170.2 | 1,170.2 | 1,197.1 | 1,154.1 | 264,451 |
| April 15, 2026 | 1,138.95 | 1,160.1 | 1,160.1 | 1,178 | 1,135.45 | 436,359 |
| April 13, 2026 | 1,080 | 1,122.95 | 1,122.95 | 1,128.95 | 1,080 | 223,066 |
| April 10, 2026 | 1,101 | 1,120.7 | 1,120.7 | 1,125 | 1,093.3 | 251,215 |
| April 09, 2026 | 1,058.95 | 1,094.4 | 1,094.4 | 1,117.2 | 1,055.15 | 601,746 |
| April 08, 2026 | 1,029.9 | 1,058.95 | 1,058.95 | 1,074 | 1,029.9 | 540,068 |
| April 07, 2026 | 988.5 | 998.2 | 998.2 | 1,006.65 | 973.8 | 121,247 |
| April 06, 2026 | 961.1 | 989.45 | 989.45 | 1,000.25 | 957.15 | 206,542 |
| April 02, 2026 | 969.9 | 974.05 | 974.05 | 980.35 | 947.5 | 264,451 |
| April 01, 2026 | 945.5 | 991.8 | 991.8 | 1,007.55 | 945.5 | 1.24M |
| March 30, 2026 | 924.95 | 920.1 | 920.1 | 955.65 | 911.5 | 270,685 |
| March 27, 2026 | 942.05 | 950.75 | 950.75 | 958.65 | 920.2 | 229,527 |
| March 25, 2026 | 909.65 | 946.65 | 946.65 | 955.15 | 904.05 | 307,535 |
| March 24, 2026 | 915.8 | 902.6 | 902.6 | 915.8 | 888.3 | 220,356 |
| March 23, 2026 | 958.05 | 890.85 | 890.85 | 958.05 | 877.6 | 465,316 |
| March 20, 2026 | -1 | -1 | 951.35 | -1 | -1 | 0 |
| March 19, 2026 | 936.35 | 921.35 | 921.35 | 943 | 911.35 | 142,439 |
| March 18, 2026 | 920 | 955.45 | 955.45 | 969.6 | 917 | 744,199 |
| March 17, 2026 | 888.9 | 916.95 | 916.95 | 925.25 | 874.2 | 382,565 |
| March 16, 2026 | 905 | 888.9 | 888.9 | 908.25 | 870 | 343,865 |
| March 13, 2026 | 929.25 | 910.15 | 910.15 | 940 | 905 | 226,068 |
| March 12, 2026 | 957.8 | 940 | 940 | 957.8 | 931.45 | 537,319 |
| March 11, 2026 | 942 | 957.95 | 957.95 | 979 | 941.3 | 185,406 |
| March 10, 2026 | 941.1 | 949.95 | 949.95 | 954.95 | 918.4 | 407,324 |
| March 09, 2026 | 916.05 | 935.6 | 935.6 | 938.15 | 905.45 | 148,861 |
| March 06, 2026 | 938.4 | 934.65 | 934.65 | 948.6 | 927.3 | 53,734 |
| March 05, 2026 | 943.85 | 940.25 | 940.25 | 945.9 | 929.9 | 198,018 |
| March 04, 2026 | -1 | -1 | 937.9 | -1 | -1 | 0 |
| March 02, 2026 | 904.8 | 935.6 | 935.6 | 947.8 | 877.2 | 497,314 |
| February 27, 2026 | 979.35 | 957.1 | 957.1 | 1,004.7 | 948.15 | 890,380 |