NSE - Delayed Quote INR

Kajaria Ceramics Limited (KAJARIACER.NS)

931.30
+65.20
+(7.53%)
At close: May 15 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025878.00938.80872.45931.30931.302,159,236
May 14, 2025858.30892.40845.05866.10866.101,528,311
May 13, 2025847.15859.00840.00850.25850.25267,846
May 12, 2025875.70884.65842.00844.75844.75465,852
May 9, 2025815.00859.00810.00855.75855.751,045,299
May 8, 2025829.00850.60824.00829.20829.201,181,753
May 7, 2025764.80851.00764.80829.20829.202,376,838
May 6, 2025818.00826.50781.00799.65799.651,441,677
May 5, 2025829.00832.20809.00822.05822.05267,363
May 2, 2025800.15808.55792.70799.45799.45339,588
Apr 30, 2025820.85820.85798.75804.50804.50671,111
Apr 29, 2025796.15820.40796.15815.50815.50727,098
Apr 28, 2025798.00815.60798.00800.60800.60342,658
Apr 25, 2025814.10824.00792.10799.90799.90381,320
Apr 24, 2025813.00829.90812.20817.20817.20350,143
Apr 23, 2025815.90834.50809.95812.05812.05976,362
Apr 22, 2025817.25836.40808.50814.10814.102,033,281
Apr 21, 2025808.00830.00799.60819.35819.35752,237
Apr 17, 2025791.05820.45791.05812.35812.35409,368
Apr 16, 2025805.00814.00786.65791.05791.051,462,719
Apr 15, 2025814.00829.55800.00808.00808.00429,488
Apr 11, 2025798.60806.00780.20801.20801.201,523,035
Apr 9, 2025787.70789.95771.00779.45779.45535,982
Apr 8, 2025785.10799.50784.60788.40788.40523,752
Apr 7, 2025785.00790.00758.70785.10785.10293,884
Apr 4, 2025830.00832.00797.65803.65803.65310,603
Apr 3, 2025810.00832.50808.00827.80827.80454,781
Apr 2, 2025848.50857.00826.50830.50830.50505,662
Apr 1, 2025856.60865.85845.00848.45848.45168,053
Mar 28, 2025877.20890.45854.00858.90858.90250,114
Mar 27, 2025890.95894.00876.30878.65878.65286,345
Mar 26, 2025893.00896.00882.10890.35890.35137,216
Mar 25, 2025900.00905.95885.00890.60890.60193,757
Mar 24, 2025895.00912.60879.20890.25890.25284,711
Mar 21, 2025892.95894.95880.95885.05885.05270,676
Mar 20, 2025909.65915.00882.35891.95891.95147,348
Mar 19, 2025886.15909.00886.00903.80903.80187,661
Mar 18, 2025870.20870.20870.20870.20870.20-
Mar 17, 2025864.40876.25851.15870.20870.20115,351
Mar 13, 2025874.95880.20855.00860.10860.10149,561
Mar 12, 2025885.15888.20870.10874.55874.55173,966
Mar 11, 2025877.30887.80856.50885.15885.15149,270
Mar 10, 2025880.00886.55861.10878.05878.05150,153
Mar 7, 2025886.85897.65872.00876.55876.55118,878
Mar 6, 2025880.00897.45874.20886.00886.00147,701
Mar 5, 2025850.00879.70850.00874.20874.20255,712
Mar 4, 2025854.05869.30836.40865.70865.70132,944
Mar 3, 2025860.00865.35831.10859.00859.00135,077
Feb 28, 2025865.00866.85846.50852.30852.30178,268
Feb 27, 2025884.95884.95864.10874.75874.75103,863
Feb 25, 2025867.15881.00852.50874.30874.30160,941
Feb 24, 2025881.00881.35856.10862.80862.80206,591
Feb 21, 2025877.35907.25857.00881.35881.35579,743
Feb 20, 2025884.40884.40862.75873.15873.15321,446
Feb 19, 2025870.40884.00862.15880.75880.75236,820
Feb 18, 2025894.85894.85864.80870.80870.80223,870
Feb 17, 2025906.60921.60878.20890.35890.35205,242
Feb 14, 2025935.55936.15890.05911.15911.15485,747
Feb 13, 2025916.75937.95916.75929.75929.75370,346
Feb 12, 2025944.00944.05907.05921.50921.50150,871
Feb 11, 2025954.80959.65936.00939.30939.30162,060
Feb 10, 2025965.05969.00952.00958.55958.55169,835
Feb 7, 2025980.00983.60961.85969.00969.00121,391
Feb 6, 2025989.65989.65954.40973.20973.20158,839
Feb 5, 2025960.101,004.20948.00979.95979.95536,272
Feb 4, 2025986.30994.85955.50959.85959.85335,103
Feb 3, 2025997.90998.55973.10983.45983.45157,517
Feb 1, 20251,003.651,005.35975.00993.35993.35252,335
Jan 31, 20251,006.651,006.65987.00991.40991.40145,788
Jan 30, 20251,002.001,014.80990.00995.15995.1585,236
Jan 29, 2025985.351,018.30983.151,000.651,000.65187,499
Jan 28, 20251,007.701,007.70979.00989.30989.30185,263
Jan 27, 20251,020.051,032.30992.601,007.701,007.70139,208
Jan 24, 20251,051.551,051.551,030.251,039.701,039.7071,964
Jan 23, 20251,036.851,053.001,021.001,046.301,046.3039,044
Jan 22, 20251,045.001,048.901,019.001,031.651,031.65590,285
Jan 21, 20251,051.501,076.451,036.001,043.701,043.70105,905
Jan 20, 20251,060.001,062.451,046.901,055.801,055.8049,550
Jan 17, 20251,068.001,070.001,050.101,054.751,054.7552,937
Jan 16, 20251,055.001,082.301,055.001,062.651,062.65104,779
Jan 15, 20251,039.001,059.251,022.051,046.151,046.15702,592
Jan 14, 20251,020.301,043.051,020.301,032.651,032.65233,460
Jan 13, 20251,055.001,059.951,015.801,020.301,020.30419,198
Jan 10, 20251,089.651,094.451,061.101,071.251,071.25201,108
Jan 9, 20251,060.701,086.001,060.701,082.151,082.15104,070
Jan 8, 20251,088.651,088.651,057.801,060.701,060.70302,263
Jan 7, 20251,110.101,124.601,077.351,083.701,083.70299,760
Jan 6, 20251,143.951,144.001,091.651,107.201,107.20180,369
Jan 3, 20251,145.201,150.451,133.301,138.951,138.95149,767
Jan 2, 20251,166.001,166.751,143.001,144.701,144.70157,024
Jan 1, 20251,155.001,181.901,147.001,172.301,172.3096,361
Dec 31, 20241,142.101,163.851,120.601,158.951,158.95111,049
Dec 30, 20241,125.001,194.951,106.451,146.951,146.95790,533
Dec 27, 20241,110.151,125.001,107.251,118.401,118.4072,714
Dec 26, 20241,137.851,138.851,103.351,110.151,110.15180,155
Dec 24, 20241,132.151,139.901,119.501,129.451,129.4557,740
Dec 23, 20241,150.001,154.951,130.151,132.151,132.1547,232
Dec 20, 20241,156.901,159.601,141.401,147.251,147.2589,498
Dec 19, 20241,136.001,153.701,130.051,151.151,151.1582,795
Dec 18, 20241,146.751,151.401,135.601,146.251,146.25129,293
Dec 17, 20241,159.851,162.001,133.951,139.401,139.40311,266
Dec 16, 20241,165.001,165.551,150.101,154.051,154.05117,649
Dec 13, 20241,171.001,178.651,155.501,159.501,159.50229,802
Dec 12, 20241,183.401,191.901,142.001,178.801,178.80666,300
Dec 11, 20241,216.001,217.001,192.351,209.451,209.4585,401
Dec 10, 20241,166.851,218.851,155.601,209.851,209.85391,560
Dec 9, 20241,182.501,194.951,147.001,157.301,157.30213,629
Dec 6, 20241,210.001,210.001,180.001,182.451,182.45185,917
Dec 5, 20241,219.001,219.001,199.001,204.451,204.45106,450
Dec 4, 20241,220.001,224.951,207.101,212.851,212.8554,170
Dec 3, 20241,236.701,236.751,209.201,216.051,216.05136,879
Dec 2, 20241,211.001,230.001,201.301,225.751,225.75394,968
Nov 29, 20241,215.101,215.101,196.151,206.901,206.90130,568
Nov 28, 20241,231.001,241.951,201.651,209.051,209.05109,900
Nov 27, 20241,230.001,240.651,216.001,224.901,224.90244,029
Nov 26, 20241,234.001,241.901,208.551,222.501,222.50219,529
Nov 25, 20241,187.651,243.451,187.651,227.601,227.60151,267
Nov 22, 20241,146.701,179.001,129.951,172.551,172.5583,001
Nov 21, 20241,171.701,171.701,137.601,140.951,140.9550,790
Nov 19, 20241,131.651,170.701,131.651,165.551,165.5542,385
Nov 18, 20241,163.001,175.001,125.001,127.901,127.9069,182
Nov 14, 20241,146.001,161.101,136.901,154.651,154.6550,587
Nov 13, 20241,165.001,176.451,136.001,142.151,142.1561,063
Nov 12, 20241,192.001,201.051,162.001,170.551,170.5545,120
Nov 11, 20241,201.001,208.551,187.951,192.001,192.0046,927
Nov 8, 20241,229.301,229.301,195.501,200.801,200.8040,415
Nov 7, 20241,242.701,243.001,216.651,222.851,222.8544,547
Nov 6, 20241,237.101,241.551,220.051,236.501,236.5074,023
Nov 5, 20241,220.001,241.651,210.451,230.601,230.6070,048
Nov 4, 2024 5 Dividend
Nov 4, 20241,219.951,224.801,195.001,220.651,220.6580,838
Nov 1, 20241,210.001,229.801,202.001,219.951,214.9517,472
Oct 31, 20241,203.001,209.101,192.651,200.651,195.73157,569
Oct 30, 20241,207.001,222.251,200.001,211.401,206.44100,138
Oct 29, 20241,263.151,263.401,201.351,209.151,204.19127,157
Oct 28, 20241,222.501,255.501,215.201,248.001,242.89111,488
Oct 25, 20241,215.301,245.001,195.001,230.951,225.90384,475
Oct 24, 20241,268.401,268.401,204.001,214.651,209.67245,426
Oct 23, 20241,286.751,291.101,250.001,261.801,256.63119,591
Oct 22, 20241,354.601,374.751,271.301,286.751,281.48354,785
Oct 21, 20241,390.601,391.001,351.151,354.601,349.0559,623
Oct 18, 20241,390.451,400.851,361.501,396.251,390.5371,819
Oct 17, 20241,394.301,397.251,375.001,390.451,384.7565,736
Oct 16, 20241,404.751,412.101,365.901,389.051,383.36173,767
Oct 15, 20241,405.001,411.601,384.651,406.201,400.44155,277
Oct 14, 20241,406.001,410.001,395.001,404.801,399.0433,431
Oct 11, 20241,385.001,414.801,382.201,408.001,402.2367,910
Oct 10, 20241,408.201,416.901,385.101,389.951,384.25761,132
Oct 9, 20241,419.401,421.151,398.001,400.051,394.31186,346
Oct 8, 20241,408.551,416.101,398.001,407.251,401.4889,203
Oct 7, 20241,466.001,469.601,394.101,421.151,415.3387,494
Oct 4, 20241,460.051,466.951,420.001,455.451,449.48113,139
Oct 3, 20241,466.051,501.651,465.001,474.301,468.26286,210
Oct 1, 20241,471.001,486.201,460.101,481.401,475.3372,610
Sep 30, 20241,470.001,480.601,449.951,465.901,459.89209,517
Sep 27, 20241,495.851,532.901,450.001,475.451,469.40614,671
Sep 26, 20241,520.001,520.001,483.501,495.851,489.7290,046
Sep 25, 20241,551.851,555.001,509.951,520.451,514.22202,022
Sep 24, 20241,519.851,578.701,503.701,548.051,541.71556,110
Sep 23, 20241,511.201,544.001,488.001,510.701,504.51521,760
Sep 20, 20241,499.001,508.951,468.051,503.301,497.14162,643
Sep 19, 20241,486.001,494.901,470.001,491.001,484.89190,407
Sep 18, 20241,489.751,504.101,447.501,475.901,469.85223,313
Sep 17, 20241,479.001,487.101,462.051,479.201,473.14334,853
Sep 16, 20241,452.101,478.001,442.501,471.301,465.27171,975
Sep 13, 20241,459.001,460.851,434.751,450.851,444.9091,679
Sep 12, 20241,432.001,451.151,424.551,445.101,439.18164,889
Sep 11, 20241,430.001,454.951,426.501,431.251,425.3877,232
Sep 10, 20241,422.051,441.001,421.051,428.751,422.8983,859
Sep 9, 20241,425.401,449.901,410.001,414.951,409.15295,617
Sep 6, 20241,469.501,492.351,425.451,438.501,432.60262,365
Sep 5, 20241,453.401,468.001,435.601,465.451,459.44344,834
Sep 4, 20241,389.001,469.901,387.051,453.401,447.441,154,263
Sep 3, 20241,358.401,391.951,358.051,386.201,380.52112,178
Sep 2, 20241,350.901,365.001,347.651,358.301,352.7374,463
Aug 30, 2024 6 Dividend
Aug 30, 20241,354.901,370.001,325.001,350.851,345.31281,450
Aug 29, 20241,346.201,360.001,341.701,354.901,343.37124,149
Aug 28, 20241,365.001,365.001,338.001,342.251,330.8369,115
Aug 27, 20241,348.001,364.901,345.001,354.751,343.2251,802
Aug 26, 20241,331.051,355.001,328.001,348.001,336.53112,073
Aug 23, 20241,362.051,362.051,339.501,343.151,331.7265,427
Aug 22, 20241,389.751,389.751,347.301,349.301,337.82142,093
Aug 21, 20241,372.151,382.751,358.001,368.601,356.95192,114
Aug 20, 20241,375.101,384.001,350.001,365.751,354.13132,312
Aug 19, 20241,382.701,393.501,365.151,374.401,362.7185,436
Aug 16, 20241,389.151,392.551,375.051,380.301,368.56105,582
Aug 14, 20241,410.851,412.651,373.651,382.201,370.44128,086
Aug 13, 20241,410.001,419.901,372.401,410.801,398.80132,352
Aug 12, 20241,435.001,462.301,405.301,414.501,402.46120,002
Aug 9, 20241,471.101,476.401,435.001,447.751,435.4336,946
Aug 8, 20241,457.001,485.951,444.001,471.101,458.5894,199
Aug 7, 20241,399.001,477.001,385.101,459.301,446.8887,179
Aug 6, 20241,395.851,425.801,380.101,389.851,378.0258,539
Aug 5, 20241,430.001,431.401,376.151,395.851,383.97119,189
Aug 2, 20241,468.001,474.301,451.151,460.601,448.1762,788
Aug 1, 20241,483.251,499.151,460.001,468.401,455.9181,996
Jul 31, 20241,514.601,516.501,474.051,481.801,469.19185,421
Jul 30, 20241,458.051,545.001,446.201,514.601,501.71521,878
Jul 29, 20241,500.001,500.001,450.001,458.051,445.64167,807
Jul 26, 20241,443.701,464.401,427.001,438.201,425.96145,764
Jul 25, 20241,442.001,460.001,423.151,443.701,431.42158,320
Jul 24, 20241,457.501,479.001,410.001,468.801,456.30398,016
Jul 23, 20241,395.001,480.001,359.001,442.301,430.03379,116
Jul 22, 20241,379.001,394.901,341.051,389.401,377.58383,175
Jul 19, 20241,355.001,385.001,340.451,373.801,362.11153,748
Jul 18, 20241,380.001,408.001,356.401,365.201,353.58548,954
Jul 16, 20241,373.551,390.001,369.251,379.801,368.06155,823
Jul 15, 20241,393.801,393.801,350.001,369.701,358.05483,958
Jul 12, 20241,406.651,415.201,384.501,389.801,377.97145,806
Jul 11, 20241,422.001,435.951,391.001,406.651,394.68156,266
Jul 10, 20241,447.801,455.001,410.151,428.451,416.30110,422
Jul 9, 20241,440.001,495.751,432.501,442.151,429.88490,222
Jul 8, 20241,476.251,482.901,423.001,439.551,427.30138,040
Jul 5, 20241,510.001,514.001,468.001,476.251,463.69230,492
Jul 4, 20241,495.001,520.001,466.301,514.001,501.12323,031
Jul 3, 20241,491.951,495.001,459.451,484.301,471.67147,609
Jul 2, 20241,511.001,512.251,466.051,479.551,466.96203,838
Jul 1, 20241,409.651,512.101,409.501,496.251,483.52615,384
Jun 28, 20241,425.951,438.001,403.601,408.151,396.17161,928
Jun 27, 20241,418.001,474.251,414.451,425.101,412.97605,984
Jun 26, 20241,437.651,443.201,390.101,418.101,406.03277,228
Jun 25, 20241,413.901,445.001,400.101,437.451,425.22532,093
Jun 24, 20241,361.701,412.001,361.701,399.751,387.84856,104
Jun 21, 20241,348.251,371.501,341.251,351.501,340.00248,279
Jun 20, 20241,345.001,375.001,329.201,346.351,334.89303,113
Jun 19, 20241,379.001,382.501,325.001,336.401,325.03366,140
Jun 18, 20241,284.401,378.001,263.151,362.501,350.911,526,616
Jun 14, 20241,300.601,303.451,275.001,284.401,273.47234,629
Jun 13, 20241,320.001,329.401,292.001,294.101,283.09102,760
Jun 12, 20241,295.451,340.001,295.451,317.401,306.19437,031
Jun 11, 20241,254.051,305.001,234.501,295.451,284.43387,756
Jun 10, 20241,259.901,262.001,224.401,238.551,228.01550,394
Jun 7, 20241,224.401,276.951,219.001,241.451,230.89267,580
Jun 6, 20241,189.951,217.951,189.951,209.901,199.6183,301
Jun 5, 20241,191.401,191.701,122.851,181.951,171.89159,746
Jun 4, 20241,216.051,231.251,125.051,149.201,139.42173,253
Jun 3, 20241,255.001,264.451,200.101,215.651,205.31125,848
May 31, 20241,253.701,253.701,190.901,205.301,195.04148,200
May 30, 20241,270.051,272.351,215.501,247.101,236.491,030,330
May 29, 20241,258.001,283.751,255.001,269.601,258.80171,117
May 28, 20241,304.851,314.301,278.101,284.201,273.27299,686
May 27, 20241,290.151,316.701,286.701,301.551,290.48312,868
May 24, 20241,270.551,284.951,260.101,274.051,263.2162,223
May 23, 20241,305.001,305.251,265.851,271.051,260.2382,544
May 22, 20241,294.001,319.401,276.001,305.351,294.24273,129
May 21, 20241,284.251,323.001,252.351,296.851,285.82543,887
May 17, 20241,242.651,277.001,240.001,272.151,261.33498,269
May 16, 20241,211.001,262.101,207.001,240.151,229.60860,071
May 15, 20241,194.001,218.901,185.001,205.251,194.99665,718

Related Tickers

CERA.NS Cera Sanitaryware Limited
6,476.50
-0.22%
 
FINPIPE.NS Finolex Industries Limited
190.74
+1.09%
 
SOMANYCERA.NS Somany Ceramics Limited
468.65
+1.68%
 
BLUESTARCO.NS Blue Star Limited
1,571.40
+0.80%
 
ASTRAL.NS Astral Limited
1,344.00
+1.30%
 
ELECTCAST.NS Electrosteel Castings Limited
102.74
+1.75%
 
MURUDCERA.NS Murudeshwar Ceramics Ltd.
36.53
+6.10%
 
ORIENTALTL.NS Oriental Trimex Limited
11.36
-0.26%
 
AROGRANITE.NS Aro Granite Industries Limited
37.03
+0.05%
 
ORIENTBELL.NS Orient Bell Limited
264.03
-0.99%