tiprankstipranks
Trending News
More News >
Kajaria Ceramics Limited (IN:KAJARIACER)
:KAJARIACER
India Market

Kajaria Ceramics Limited (KAJARIACER) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
1,056.20
1,059.40
1,040.70
1,054.60
1,054.60
-0.15%
7,831
0.13
Jun 11, 2025
1,084.70
1,084.70
1,046.45
1,056.20
1,056.20
-0.77%
16,052
0.26
Jun 10, 2025
1,033.00
1,078.55
1,033.00
1,064.40
1,064.40
+2.99%
197,151
3.38
Jun 09, 2025
1,007.10
1,048.00
1,007.10
1,033.50
1,033.50
+2.07%
15,283
0.26
Jun 06, 2025
1,012.00
1,023.35
1,010.55
1,012.55
1,012.55
+0.01%
2,423
0.04
Jun 05, 2025
1,023.00
1,026.55
1,006.00
1,012.40
1,012.40
-1.11%
25,686
0.44
Jun 04, 2025
1,030.00
1,039.20
1,022.00
1,023.80
1,023.80
-0.75%
5,509
0.10
Jun 03, 2025
1,060.25
1,069.15
1,030.40
1,031.55
1,031.55
-2.20%
10,948
0.19
Jun 02, 2025
1,044.60
1,058.70
1,030.25
1,054.75
1,054.75
+1.47%
7,829
0.13
May 30, 2025
1,033.75
1,047.55
1,033.55
1,039.45
1,039.45
-0.91%
6,087
0.10
May 29, 2025
1,043.05
1,054.00
1,033.35
1,048.95
1,048.95
+0.46%
164,350
2.94
May 28, 2025
1,044.95
1,050.00
1,019.45
1,044.15
1,044.15
+2.18%
99,079
1.82
May 27, 2025
1,047.50
1,048.80
1,015.50
1,021.90
1,021.90
-2.44%
8,417
0.15
May 26, 2025
1,019.95
1,053.20
994.35
1,047.50
1,047.50
+5.39%
31,849
0.59
May 23, 2025
994.00
1,004.85
980.65
993.95
993.95
>-0.01%
618,285
13.90
May 22, 2025
1,005.00
1,015.15
978.00
994.00
994.00
-1.12%
37,235
0.85
May 21, 2025
969.95
1,010.00
959.80
1,005.25
1,005.25
+3.94%
39,028
0.90
May 20, 2025
993.45
993.45
957.65
967.15
967.15
-1.42%
14,167
0.33
May 19, 2025
961.95
991.55
954.95
981.10
981.10
+3.63%
380,946
10.13
May 16, 2025
939.70
951.00
921.45
946.75
946.75
+1.60%
38,724
1.04
May 15, 2025
878.85
936.35
876.30
931.85
931.85
+7.62%
43,436
1.19
May 14, 2025
839.25
892.00
839.25
865.90
865.90
+1.94%
66,226
1.85
May 13, 2025
848.35
856.15
839.25
849.45
849.45
+0.63%
274,863
8.70
May 12, 2025
889.25
889.25
842.00
844.15
844.15
-1.29%
18,624
0.59
May 09, 2025
779.05
858.05
779.05
855.15
855.15
+3.32%
12,682
0.41
May 08, 2025
845.95
850.00
824.00
827.70
827.70
-0.08%
13,933
0.45
May 07, 2025
760.95
850.90
760.95
828.40
828.40
+3.85%
27,459
0.89
May 06, 2025
811.05
826.75
780.65
797.70
797.70
-3.12%
40,361
1.34
May 05, 2025
833.60
833.60
809.00
823.40
823.40
+0.64%
9,034
0.30
May 02, 2025
803.70
824.50
793.00
818.20
818.20
+1.74%
10,875
0.36
Apr 30, 2025
820.00
820.00
799.00
804.20
804.20
-1.41%
30,679
1.04
Apr 29, 2025
806.00
820.75
804.65
815.70
815.70
+1.76%
26,363
0.90
Apr 28, 2025
800.05
815.75
798.45
801.60
801.60
+0.24%
6,040
0.21
Apr 25, 2025
829.95
829.95
792.15
799.70
799.70
-2.24%
25,084
0.87
Apr 24, 2025
814.10
830.00
814.10
818.00
818.00
+0.73%
13,233
0.46
Apr 23, 2025
808.55
834.05
808.55
812.05
812.05
-0.25%
613,033
31.99
Apr 22, 2025
819.00
835.00
809.55
814.05
814.05
-0.61%
583,262
58.12
Apr 21, 2025
810.00
828.75
800.00
819.05
819.05
+0.77%
20,593
2.11
Apr 17, 2025
797.95
819.60
796.05
812.80
812.80
+2.35%
18,274
1.89
Apr 16, 2025
808.25
813.60
788.05
794.15
794.15
-1.75%
20,232
2.15
Apr 15, 2025
801.05
828.40
801.05
808.30
808.30
+0.94%
5,527
0.59
Apr 11, 2025
790.00
807.65
780.95
800.75
800.75
+2.78%
13,710
1.47
Apr 09, 2025
789.90
789.90
771.80
779.10
779.10
-1.04%
3,991
0.42
Apr 08, 2025
799.95
799.95
784.50
787.30
787.30
+0.21%
8,306
0.86
Apr 07, 2025
745.00
790.00
745.00
785.65
785.65
-2.32%
15,792
1.66
Apr 04, 2025
832.00
832.00
795.45
804.35
804.35
-2.83%
12,241
1.30
Apr 03, 2025
829.75
832.00
804.30
827.75
827.75
-0.28%
11,663
1.25
Apr 02, 2025
846.95
848.25
826.05
830.05
830.05
-2.19%
51,621
5.97
Apr 01, 2025
858.20
865.15
845.05
848.65
848.65
-1.11%
5,178
0.59
Mar 28, 2025
878.70
891.05
850.55
858.20
858.20
-2.33%
16,058
1.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis