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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	992.55	993.8	993.8	1,001	972.85	301,339
February 19, 2026	1,000.6	998.55	998.55	1,004.9	983.05	185,347
February 18, 2026	965	1,000.6	1,000.6	1,013.15	955	1.3M
February 17, 2026	924	969	969	975.1	924	293,647
February 16, 2026	937	934.2	934.2	940	918	253,490
February 13, 2026	955	939.95	939.95	955	935.35	65,102
February 12, 2026	957.2	955.4	955.4	958	938	113,445
February 11, 2026	950.8	956.7	956.7	964.45	946.95	313,313
February 10, 2026	960	946.3	946.3	964.5	938.2	179,016
February 09, 2026	945.1	955.15	955.15	965	930	141,705
February 06, 2026	919.95	940.45	940.45	943.85	910	156,510
February 05, 2026	913.9	918.9	918.9	923	897.45	98,290
February 04, 2026	923.45	909.7	909.7	928.15	905.45	176,325
February 03, 2026	924.8	914.9	914.9	930.35	898.75	364,132
February 02, 2026	875	894.3	894.3	898.5	869.6	142,991
February 01, 2026	902.95	885.2	885.2	925.55	871.5	96,501
January 30, 2026	882.6	902.4	902.4	907.4	871	254,335
January 29, 2026	883.65	891.35	891.35	896	872.85	196,718
January 28, 2026	901	883.65	883.65	901	879.3	302,060
January 27, 2026	927	901.35	901.35	932.4	891.9	301,881
January 23, 2026	993.5	934.15	934.15	997	924.8	383,466
January 22, 2026	964.7	993.5	993.5	995.95	964.7	149,271
January 21, 2026	963.05	964.7	964.7	969.45	955	210,948
January 20, 2026	991	972	972	991.05	965.6	160,904
January 19, 2026	992.55	992.8	992.8	998.3	982.05	85,927
January 16, 2026	993	998.95	998.95	1,005.7	984.35	248,357
January 14, 2026	985	995.55	995.55	998.8	980	163,150
January 13, 2026	995	994.55	994.55	1,000.55	979.25	176,664
January 12, 2026	991.8	995.15	995.15	998.3	969.15	129,493
January 09, 2026	1,002.5	995.1	995.1	1,010.95	992	184,431
January 08, 2026	1,011.85	1,009.4	1,009.4	1,016.45	1,003.75	277,663
January 07, 2026	993.1	1,006.95	1,006.95	1,015.35	993.1	125,481
January 06, 2026	982	1,003.2	1,003.2	1,009.3	980.45	369,146
January 05, 2026	980.85	982.55	982.55	989.9	966.85	155,935
January 02, 2026	962.8	980.85	980.85	988.45	960.2	274,590
January 01, 2026	970.7	962.85	962.85	975	954	259,019
December 31, 2025	973	968.5	968.5	977.9	964.4	224,488
December 30, 2025	968.4	968.4	968.4	979.7	958	292,754
December 29, 2025	979.6	972.6	972.6	992.3	948.2	401,173
December 26, 2025	979	974.5	974.5	984.3	966.8	509,060
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

Kajaria Ceramics Limited (KAJARIACER.NS) NSE