Kajaria Ceramics

Kajaria Ceramics Ltd Historical Data

NSEBSE

₹1,240.6

(-1.82%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	1,171	1,199	1,152	1,172.3	43,818	59,64,90,769.1	2,50,672
29-Jul-2025	1,163	1,183.3	1,154.2	1,162.7	21,543	1,34,61,12,271.7	10,07,705
30-Jul-2025	1,162.9	1,194.7	1,162.9	1,169	23,405	33,84,47,629.5	1,42,990
31-Jul-2025	1,165	1,194.1	1,151	1,177	61,839	6,39,85,11,740.9	49,00,732
01-Aug-2025	1,180	1,217.9	1,178	1,183.5	35,300	65,47,94,310	3,60,654
04-Aug-2025	1,189.5	1,193.8	1,152	1,189.8	23,981	36,81,03,049	2,04,064
05-Aug-2025	1,189.8	1,191.7	1,174.2	1,187	10,222	36,25,45,939.7	2,11,320
06-Aug-2025	1,187.9	1,200	1,179	1,190.1	10,437	25,04,96,717.5	1,37,190
07-Aug-2025	1,180.3	1,274	1,180.3	1,264.2	71,596	2,66,41,57,943.9	8,46,379
08-Aug-2025	1,264.2	1,321.9	1,252	1,308.5	64,656	2,59,85,31,531.5	10,00,070
11-Aug-2025	1,307.2	1,314.8	1,262.5	1,309.1	36,607	72,30,37,960.5	2,42,581
12-Aug-2025	1,305.1	1,311.4	1,240	1,257	27,494	56,45,95,370.4	2,57,555
13-Aug-2025	1,250	1,285	1,240.4	1,274.8	14,695	26,00,20,672.8	76,009
14-Aug-2025	1,274.8	1,278.9	1,261.3	1,267.8	10,352	14,14,01,734.7	61,926
18-Aug-2025	1,279.8	1,300.9	1,271.4	1,282.7	13,339	32,25,11,522.3	1,33,080
19-Aug-2025	1,283.6	1,297.1	1,272.1	1,292.2	19,362	43,05,01,797.1	2,30,243
20-Aug-2025	1,296.8	1,296.8	1,271	1,277	17,227	32,96,84,567.9	1,85,652
21-Aug-2025	1,279.9	1,309.7	1,268.4	1,276.5	19,931	30,48,73,712.2	1,30,299
22-Aug-2025	1,275.1	1,279.9	1,266	1,274.2	5,140	6,74,53,742.1	24,640
25-Aug-2025	1,274.6	1,288	1,255	1,263.6	10,597	14,01,94,824.9	52,594
26-Aug-2025	1,254	1,259.7	1,230.5	1,240.6	15,582	29,64,16,215.9	1,65,587

Kajaria Ceramics: Related NEWS

No Record Found

Invest wise with Expert advice