Kajaria Ceramics

Kajaria Ceramics Ltd Historical Data

NSEBSE

₹1,060.5

(-0.76%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	1,180.1	1,198.8	1,164.9	1,167.7	17,389	31,11,48,639.7	1,77,113
06-Nov-2025	1,167.7	1,170.3	1,133	1,141.7	25,020	29,18,03,242.4	1,45,021
07-Nov-2025	1,146.3	1,155.7	1,121	1,125	24,348	25,09,55,808.7	1,09,075
10-Nov-2025	1,125.7	1,133.2	1,117	1,120.7	17,719	13,95,88,151.2	72,783
11-Nov-2025	1,120.7	1,121.1	1,102	1,109.7	15,354	12,14,89,656.7	59,612
12-Nov-2025	1,111.6	1,117.2	1,100	1,105	12,178	8,03,29,714.8	42,953
13-Nov-2025	1,105.6	1,139.9	1,105	1,128.3	31,641	31,32,05,015.5	1,70,496
14-Nov-2025	1,128.3	1,135.5	1,117	1,123.8	13,221	11,00,24,221.9	56,800
17-Nov-2025	1,135	1,141	1,113.6	1,119	19,568	16,72,41,451.9	86,065
18-Nov-2025	1,119	1,124.3	1,102	1,104.4	18,788	11,57,72,042.4	63,317
19-Nov-2025	1,104.9	1,114.9	1,084	1,086.9	20,635	22,48,19,339.3	1,15,987
20-Nov-2025	1,086	1,094.2	1,080	1,082.6	12,325	9,72,39,376	47,895
21-Nov-2025	1,082	1,085	1,073.1	1,078.1	10,033	4,62,10,111.3	24,609
24-Nov-2025	1,083.2	1,106	1,053.8	1,090.7	41,831	55,88,57,016.5	3,10,986
25-Nov-2025	1,090.9	1,103.9	1,085	1,087.6	10,357	11,51,43,231.6	54,673
26-Nov-2025	1,091.6	1,099	1,083.8	1,096	8,904	9,37,96,445.6	54,246
27-Nov-2025	1,100	1,108.1	1,077.5	1,082.2	9,573	9,11,63,702.2	49,519
28-Nov-2025	1,080	1,080.2	1,063	1,067.2	18,986	33,57,35,668.1	2,57,076
01-Dec-2025	1,072.7	1,091.9	1,061.9	1,073.9	13,954	11,29,73,828.4	59,671
02-Dec-2025	1,073.9	1,088	1,058.6	1,079.4	14,003	17,10,86,337.6	1,21,919
03-Dec-2025	1,078.2	1,080.1	1,058.7	1,068.6	9,603	6,23,72,029.2	35,552
04-Dec-2025	1,070.7	1,074.5	1,058.1	1,060.5	19,443	15,13,81,206.5	97,119

Kajaria Ceramics: Related NEWS

No Record Found

Invest wise with Expert advice