Kajaria Ceramics

Kajaria Ceramics Ltd Historical Data

NSEBSE

₹1,053.7

(-1.34%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Dec-2025	1,061.2	1,063.5	1,045	1,054.7	14,896	9,37,57,099	56,631
08-Dec-2025	1,055.4	1,059.4	1,035	1,041.8	11,127	9,41,88,399	57,357
09-Dec-2025	1,031	1,048.8	1,024.1	1,043.5	17,303	37,71,11,544.9	2,27,673
10-Dec-2025	1,043.5	1,050.9	1,036.8	1,044.2	16,200	23,51,06,645.9	1,75,431
11-Dec-2025	1,044.2	1,046.1	1,020.2	1,034.4	16,865	8,88,42,649.7	45,230
12-Dec-2025	1,034.4	1,058.5	1,033.3	1,053	22,823	66,11,01,140.2	5,57,935
15-Dec-2025	1,053	1,102.9	1,049.3	1,098.3	31,269	64,81,77,002	3,02,722
16-Dec-2025	1,095	1,095.6	1,074.8	1,088.2	18,704	16,47,23,839.8	65,963
17-Dec-2025	1,090	1,098.3	1,080.7	1,085.4	9,962	9,06,11,394.8	48,840
18-Dec-2025	1,085.6	1,087.7	1,065	1,068	9,104	6,14,20,758.4	35,305

Kajaria Ceramics: Related NEWS

No Record Found

Invest wise with Expert advice