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 ₹2,040.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹995.1, while ₹1000 invested 1 year ago would be worth ₹962.02. This corresponds to total returns of 104.05%, -0.49%, -3.8%, respectively, with annualized returns of 7.39%, -0.1%, -3.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 1,259 | 1,260.9 | 1,260.9 | 1,268.8 | 1,252.4 | 268,472 |
| August 12, 2026 | 1,230 | 1,252.2 | 1,252.2 | 1,259 | 1,211.9 | 541,656 |
| August 11, 2026 | 1,188 | 1,225.6 | 1,225.6 | 1,230 | 1,188 | 467,689 |
| August 10, 2026 | 1,164 | 1,184.7 | 1,184.7 | 1,207.8 | 1,164 | 205,046 |
| August 07, 2026 | 1,175 | 1,167.3 | 1,167.3 | 1,179 | 1,158.4 | 204,300 |
| August 06, 2026 | 1,185.9 | 1,175.4 | 1,175.4 | 1,192.8 | 1,166.4 | 177,097 |
| August 05, 2026 | 1,215.3 | 1,185.9 | 1,185.9 | 1,215.3 | 1,183 | 176,196 |
| August 04, 2026 | 1,224.4 | 1,197.8 | 1,197.8 | 1,238.4 | 1,189.5 | 318,771 |
| August 03, 2026 | 1,220.3 | 1,214.7 | 1,214.7 | 1,223 | 1,188.2 | 664,373 |
| July 31, 2026 | 1,192.9 | 1,198.3 | 1,198.3 | 1,229.9 | 1,177 | 947,697 |
| July 30, 2026 | 1,210 | 1,192 | 1,192 | 1,220.3 | 1,184.9 | 230,650 |
| July 29, 2026 | 1,213 | 1,209.7 | 1,209.7 | 1,230.2 | 1,200.2 | 241,641 |
| July 28, 2026 | 1,212 | 1,209.1 | 1,209.1 | 1,228 | 1,205.1 | 220,260 |
| July 27, 2026 | 1,214.9 | 1,220 | 1,220 | 1,252 | 1,212 | 206,695 |
AD
