Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Kajaria Ceramics Limited (KAJARIACER.BO)

Compare
804.35
-23.40
(-2.83%)
At close: 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025832.00832.00795.45804.35804.3512,241
Apr 3, 2025829.75832.00804.30827.75827.7511,663
Apr 2, 2025846.95848.25826.05830.05830.0551,621
Apr 1, 2025858.20865.15845.05848.65848.655,178
Mar 28, 2025878.70891.05850.55858.20858.2016,058
Mar 27, 2025889.90893.15876.50878.70878.709,583
Mar 26, 2025893.95895.90882.00889.15889.1511,186
Mar 25, 2025909.00909.00885.95891.60891.605,152
Mar 24, 2025914.95914.95879.15889.90889.9016,468
Mar 21, 2025890.05894.70881.45885.55885.553,136
Mar 20, 2025918.45918.45882.05891.25891.2510,554
Mar 19, 2025894.55908.35888.00905.05905.053,379
Mar 18, 2025880.00900.00870.00884.70884.707,579
Mar 17, 2025856.30875.00850.50869.35869.357,289
Mar 13, 2025860.30879.85853.00860.60860.604,257
Mar 12, 2025885.00887.65870.00873.05873.0523,449
Mar 11, 2025861.55887.70856.95884.70884.7019,611
Mar 10, 2025880.00887.65862.40878.30878.303,323
Mar 7, 2025890.00896.50871.50876.40876.406,583
Mar 6, 2025876.00897.95875.00886.05886.0510,077
Mar 5, 2025885.15885.15851.00875.50875.506,253
Mar 4, 2025858.95868.90836.05865.50865.506,708
Mar 3, 2025852.00864.45830.50859.45859.459,102
Feb 28, 2025860.05864.55846.85851.95851.956,979
Feb 27, 2025880.00882.15864.00874.00874.006,492
Feb 25, 2025871.95882.50853.45875.75875.7514,679
Feb 24, 2025898.45898.45855.60862.80862.8010,540
Feb 21, 2025875.05906.15858.00881.75881.7522,770
Feb 20, 2025885.00885.00863.15873.20873.208,279
Feb 19, 2025873.70883.30864.00880.85880.858,251
Feb 18, 2025890.05892.25864.95871.30871.3013,464
Feb 17, 2025911.15920.50879.00890.90890.9011,518
Feb 14, 2025938.35938.35890.00911.20911.207,431
Feb 13, 2025920.00936.75916.10930.15930.154,875
Feb 12, 2025958.10958.10907.00920.75920.7514,321
Feb 11, 2025954.55957.10937.00939.70939.7012,901
Feb 10, 2025969.15969.15951.65955.40955.405,737
Feb 7, 2025992.40992.40961.60970.95970.955,335
Feb 6, 2025997.80997.80953.90973.00973.006,605
Feb 5, 2025964.001,004.00947.15979.35979.3517,655
Feb 4, 20251,003.101,003.10957.00960.10960.1014,670
Feb 3, 2025995.00997.80973.30984.40984.407,862
Feb 1, 20251,011.251,011.25975.55991.85991.855,398
Jan 31, 2025995.251,007.65987.40991.40991.404,468
Jan 30, 20251,002.001,014.35990.45993.30993.304,385
Jan 29, 2025985.001,016.50985.001,002.101,002.102,492
Jan 28, 20251,006.651,006.65979.30989.30989.303,557
Jan 27, 20251,021.251,024.85992.801,005.501,005.508,503
Jan 24, 20251,050.001,050.001,029.651,039.901,039.901,227
Jan 23, 20251,021.051,050.001,021.001,046.051,046.052,974
Jan 22, 20251,034.051,045.451,020.001,031.951,031.955,014
Jan 21, 20251,065.001,076.001,035.801,042.551,042.558,143
Jan 20, 20251,066.001,066.001,047.151,057.351,057.353,236
Jan 17, 20251,069.001,070.001,050.001,055.451,055.454,177
Jan 16, 20251,067.001,081.951,053.901,063.401,063.408,694
Jan 15, 20251,057.951,058.401,022.051,047.501,047.508,137
Jan 14, 20251,069.951,069.951,026.001,033.551,033.552,287
Jan 13, 20251,064.001,064.001,012.601,018.451,018.4512,415
Jan 10, 20251,098.901,098.901,062.001,069.601,069.603,655
Jan 9, 20251,064.001,086.001,063.751,081.351,081.355,244
Jan 8, 20251,095.951,095.951,057.551,061.901,061.9011,428
Jan 7, 20251,111.951,121.301,078.701,084.601,084.6012,849
Jan 6, 20251,140.051,140.051,092.001,108.901,108.9016,147
Jan 3, 20251,151.801,151.801,133.001,140.051,140.059,447
Jan 2, 20251,155.051,179.001,143.301,145.001,145.004,838
Jan 1, 20251,166.951,180.151,147.851,169.401,169.407,469
Dec 31, 20241,144.851,164.301,120.951,159.501,159.508,455
Dec 30, 20241,147.901,194.501,108.701,147.251,147.2514,903
Dec 27, 20241,124.951,125.901,109.051,117.901,117.904,835
Dec 26, 20241,130.051,134.151,102.951,110.851,110.853,204
Dec 24, 20241,167.851,167.851,119.701,128.601,128.607,586
Dec 23, 20241,170.201,170.201,130.701,132.601,132.602,741
Dec 20, 20241,135.051,158.501,135.051,143.801,143.802,112
Dec 19, 20241,141.001,153.601,132.951,151.051,151.052,814
Dec 18, 20241,188.951,188.951,136.151,145.951,145.956,144
Dec 17, 20241,156.151,162.351,134.001,139.351,139.3515,180
Dec 16, 20241,169.951,169.951,150.101,156.151,156.1513,915
Dec 13, 20241,161.151,175.751,156.701,160.651,160.6512,201
Dec 12, 20241,185.001,192.001,143.501,177.501,177.5011,235
Dec 11, 20241,210.651,216.801,195.001,208.901,208.907,827
Dec 10, 20241,178.951,217.001,155.401,210.351,210.3527,699
Dec 9, 20241,175.501,190.001,150.001,158.501,158.5012,132
Dec 6, 20241,221.701,221.701,180.101,183.601,183.603,811
Dec 5, 20241,220.001,220.001,199.001,202.401,202.407,793
Dec 4, 20241,224.951,224.951,207.601,215.201,215.209,038
Dec 3, 20241,224.051,233.151,210.901,217.051,217.055,054
Dec 2, 20241,200.051,230.001,200.051,226.251,226.254,663
Nov 29, 20241,211.151,215.751,189.701,207.801,207.805,234
Nov 28, 20241,233.951,240.151,203.001,210.001,210.002,279
Nov 27, 20241,223.301,239.951,218.301,224.351,224.354,322
Nov 26, 20241,244.951,244.951,209.551,223.301,223.301,634
Nov 25, 20241,199.951,243.301,192.001,227.501,227.504,254
Nov 22, 20241,187.951,187.951,131.251,172.201,172.202,781
Nov 21, 20241,179.901,179.901,136.651,140.001,140.008,581
Nov 19, 20241,125.301,169.001,125.301,166.101,166.102,262
Nov 18, 20241,127.401,174.751,125.501,127.601,127.605,508
Nov 14, 20241,173.501,173.501,137.051,155.551,155.552,283
Nov 13, 20241,169.651,172.001,137.001,141.001,141.008,088
Nov 12, 20241,188.001,201.601,167.001,171.001,171.003,812
Nov 11, 20241,224.001,224.001,187.801,193.351,193.351,631
Nov 8, 20241,220.001,224.751,198.101,199.601,199.605,584
Nov 7, 20241,237.001,242.151,216.051,223.201,223.206,806
Nov 6, 20241,244.851,244.851,219.751,237.301,237.303,542
Nov 4, 20241,232.451,232.451,194.451,220.051,220.055,180
Nov 4, 2024 5.00 Dividend
Nov 1, 20241,229.901,229.901,207.551,221.701,216.702,133
Oct 31, 20241,208.401,210.351,194.701,201.851,196.933,295
Oct 29, 20241,249.001,249.001,201.451,209.651,204.702,926
Oct 28, 20241,229.951,254.351,217.951,247.751,242.647,159
Oct 25, 20241,216.151,245.001,196.001,230.201,225.1712,413
Oct 24, 20241,275.001,275.001,204.901,216.151,211.177,839
Oct 23, 20241,339.001,339.001,249.451,261.401,256.246,072
Oct 22, 20241,353.201,373.351,271.601,285.501,280.2419,139
Oct 21, 20241,378.051,391.201,350.001,355.351,349.8014,513
Oct 18, 20241,380.001,400.001,360.701,396.451,390.732,970
Oct 17, 20241,379.401,396.751,370.001,390.101,384.415,464
Oct 16, 20241,391.001,406.851,367.001,391.401,385.716,747
Oct 15, 20241,422.001,422.001,385.801,406.201,400.442,494
Oct 14, 20241,425.001,425.001,395.001,403.451,397.713,399
Oct 11, 20241,390.001,414.001,383.001,410.451,404.684,973
Oct 10, 20241,432.001,432.001,387.201,390.901,385.211,628
Oct 9, 20241,432.001,432.001,397.501,399.151,393.422,761
Oct 8, 20241,421.351,421.351,397.451,404.801,399.053,958
Oct 7, 20241,455.651,455.651,395.751,421.351,415.533,721
Oct 4, 20241,453.051,465.951,420.001,455.301,449.348,059
Oct 3, 20241,479.951,500.801,465.251,475.701,469.665,407
Oct 1, 20241,455.001,490.401,455.001,480.751,474.693,353
Sep 30, 20241,437.151,480.351,437.151,465.101,459.106,512
Sep 27, 20241,520.001,530.001,452.001,478.001,471.9517,141
Sep 26, 20241,520.001,520.001,484.001,496.051,489.932,550
Sep 25, 20241,551.101,553.751,510.601,519.351,513.134,252
Sep 24, 20241,510.451,578.251,504.801,547.851,541.5229,546
Sep 23, 20241,514.001,543.451,489.751,509.051,502.878,672
Sep 20, 20241,504.651,508.001,468.901,500.651,494.515,845
Sep 19, 20241,500.001,500.001,468.751,489.901,483.8018,163
Sep 18, 20241,485.001,503.851,452.201,476.351,470.318,298
Sep 17, 20241,484.651,485.001,461.951,478.801,472.7512,474
Sep 16, 20241,450.051,478.101,445.001,472.301,466.275,481
Sep 13, 20241,450.001,460.001,434.801,449.901,443.978,166
Sep 12, 20241,447.801,450.501,425.351,446.051,440.1313,659
Sep 11, 20241,429.251,451.301,426.551,431.551,425.696,504
Sep 10, 20241,425.001,441.051,421.451,429.251,423.40384,066
Sep 9, 20241,437.801,448.051,411.251,415.701,409.915,347
Sep 6, 20241,462.101,495.151,428.001,437.801,431.926,474
Sep 5, 20241,454.251,467.651,437.801,464.401,458.4116,602
Sep 4, 20241,358.651,470.001,358.651,454.251,448.3020,924
Sep 3, 20241,335.001,391.001,335.001,385.651,379.985,273
Sep 2, 20241,360.401,364.351,347.351,358.101,352.544,892
Aug 30, 2024 6.00 Dividend
Aug 30, 20241,360.051,365.001,325.401,354.451,348.914,551
Aug 29, 20241,335.051,358.001,335.051,354.501,342.985,138
Aug 28, 20241,361.101,361.101,338.501,342.951,331.532,245
Aug 26, 20241,338.001,353.001,330.001,349.351,337.878,804
Aug 23, 20241,340.001,355.851,340.001,345.051,333.611,060
Aug 22, 20241,380.001,383.901,341.001,346.851,335.4014,958
Aug 21, 20241,366.001,376.951,356.801,369.501,357.854,657
Aug 20, 20241,380.701,380.701,350.501,367.801,356.177,849
Aug 19, 20241,360.001,391.401,351.801,378.251,366.531,865
Aug 16, 20241,370.001,394.251,370.001,379.351,367.625,295
Aug 14, 20241,418.951,418.951,373.801,382.601,370.843,988
Aug 13, 20241,408.001,412.851,372.751,411.201,399.203,394
Aug 12, 20241,444.001,461.051,407.101,413.551,401.537,898
Aug 9, 20241,484.001,484.001,437.351,449.451,437.123,496
Aug 8, 20241,458.001,487.101,444.851,471.501,458.997,514
Aug 7, 20241,398.901,477.351,384.551,460.501,448.0810,198
Aug 6, 20241,395.551,423.651,379.051,393.101,381.254,757
Aug 5, 20241,460.001,460.001,375.001,395.701,383.8319,218
Aug 2, 20241,460.001,471.651,453.001,460.701,448.282,289
Aug 1, 20241,486.351,500.001,458.751,468.251,455.768,780
Jul 31, 20241,518.001,518.001,474.001,486.351,473.7112,318
Jul 30, 20241,458.101,543.351,447.051,516.551,503.6510,200
Jul 29, 20241,460.001,499.951,450.001,457.051,444.662,189
Jul 26, 20241,444.851,461.801,425.001,434.051,421.859,717
Jul 25, 20241,437.351,460.051,422.601,444.851,432.564,270
Jul 24, 20241,442.601,478.951,424.051,466.651,454.1812,857
Jul 23, 20241,410.001,475.501,359.001,439.701,427.4613,088
Jul 22, 20241,350.101,395.801,343.301,388.601,376.794,492
Jul 19, 20241,366.001,383.951,342.801,372.651,360.9815,010
Jul 18, 20241,370.001,407.551,356.851,366.101,354.486,727
Jul 16, 20241,361.001,388.201,361.001,378.101,366.382,926
Jul 15, 20241,391.001,391.751,348.851,369.151,357.5121,023
Jul 12, 20241,413.251,413.251,385.151,389.901,378.083,189
Jul 11, 20241,425.051,436.001,390.351,406.601,394.645,495
Jul 10, 20241,425.001,454.501,413.451,427.701,415.563,172
Jul 9, 20241,442.101,495.351,433.051,441.551,429.2918,692
Jul 8, 20241,475.001,480.601,425.001,441.151,428.897,076
Jul 5, 20241,515.401,515.401,467.051,475.551,463.004,413
Jul 4, 20241,466.101,519.001,465.001,512.551,499.696,972
Jul 3, 20241,507.851,508.001,459.951,479.951,467.365,185
Jul 2, 20241,508.051,510.301,464.651,478.401,465.8323,714
Jul 1, 20241,435.201,511.051,411.901,498.301,485.5615,674
Jun 28, 20241,352.051,437.751,352.051,407.301,395.3321,457
Jun 27, 20241,420.001,474.901,416.201,426.101,413.9719,508
Jun 26, 20241,436.001,441.001,390.151,417.701,405.647,825
Jun 25, 20241,429.951,445.651,401.401,436.701,424.4812,536
Jun 24, 20241,375.701,412.051,363.801,399.501,387.6025,451
Jun 21, 20241,343.101,371.501,343.101,348.701,337.237,838
Jun 20, 20241,361.001,375.051,329.701,342.301,330.8815,177
Jun 19, 20241,383.051,383.051,326.001,334.951,323.6031,839
Jun 18, 20241,421.451,421.451,261.251,362.701,351.1123,174
Jun 14, 20241,273.001,302.051,273.001,281.851,270.9510,576
Jun 13, 20241,340.001,340.001,293.551,294.451,283.444,377
Jun 12, 20241,317.951,339.951,300.001,316.201,305.0123,624
Jun 11, 20241,245.501,304.001,235.001,295.751,284.735,884
Jun 10, 20241,260.001,265.001,224.801,238.051,227.5217,765
Jun 7, 20241,229.351,276.351,222.351,242.201,231.6415,305
Jun 6, 20241,185.851,217.951,185.851,211.401,201.106,167
Jun 5, 20241,175.901,192.001,123.001,180.801,170.7618,686
Jun 4, 20241,210.001,218.001,125.001,149.651,139.8722,764
Jun 3, 20241,232.401,255.601,205.001,218.101,207.7411,183
May 31, 20241,248.901,251.451,191.551,207.201,196.936,169
May 30, 20241,300.001,300.001,215.251,245.651,235.0610,697
May 29, 20241,270.001,281.851,257.501,268.651,257.867,746
May 28, 20241,307.501,311.501,278.451,284.651,273.739,015
May 27, 20241,299.901,315.951,281.851,299.801,288.7520,134
May 24, 20241,272.901,284.301,260.401,274.401,263.567,224
May 23, 20241,276.051,300.001,266.501,272.451,261.635,006
May 22, 20241,270.151,319.101,270.151,304.751,293.655,762
May 21, 20241,274.001,322.001,251.251,296.151,285.1337,374
May 17, 20241,240.001,276.801,240.001,272.051,261.2310,363
May 16, 20241,212.451,261.201,207.901,239.701,229.1626,947
May 15, 20241,199.951,218.001,187.201,205.401,195.15109,829
May 14, 20241,184.701,193.001,157.501,189.451,179.335,383
May 13, 20241,199.951,199.951,146.001,161.901,152.0210,412
May 10, 20241,185.001,194.401,160.701,180.951,170.917,095
May 9, 20241,185.851,200.401,156.301,181.551,171.5019,036
May 8, 20241,180.651,188.501,132.151,162.601,152.71276,891
May 7, 20241,172.001,206.701,160.451,187.651,177.5512,767
May 6, 20241,206.301,206.301,154.001,170.451,160.505,485
May 3, 20241,201.801,201.801,172.751,182.701,172.6416,133
May 2, 20241,207.301,210.001,186.051,198.001,187.8110,216
Apr 30, 20241,215.351,215.901,200.001,205.701,195.453,550
Apr 29, 20241,209.351,225.401,202.551,206.751,196.493,114
Apr 26, 20241,219.601,238.301,196.951,204.051,193.817,902
Apr 25, 20241,210.351,224.251,210.001,212.851,202.544,726
Apr 24, 20241,203.651,232.001,203.651,220.601,210.226,346
Apr 23, 20241,192.751,211.001,190.001,202.701,192.478,109
Apr 22, 20241,218.151,218.151,185.601,188.001,177.909,550
Apr 19, 20241,234.551,234.551,191.001,194.651,184.496,924
Apr 18, 20241,235.951,256.301,220.001,226.051,215.62196,636
Apr 16, 20241,197.251,250.001,197.251,226.951,216.527,913
Apr 15, 20241,161.651,228.201,161.651,212.251,201.947,859
Apr 12, 20241,235.051,249.901,220.001,226.101,215.674,207
Apr 10, 20241,279.601,279.601,213.101,234.201,223.70506,863
Apr 9, 20241,250.651,268.751,242.251,254.501,243.832,383
Apr 8, 20241,230.051,279.801,230.051,250.701,240.062,440
Apr 5, 20241,237.851,259.201,237.001,254.251,243.582,469
Apr 4, 20241,296.301,296.301,229.801,237.601,227.086,911