Price Data Selection & Download
Kajaria Ceramics Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine KAJARIACER Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1578.70
September 24, 2024
NSE Exchange
Share Price All Time Low
₹1.56
March 07, 2003
NSE Exchange
Highest Volume Trading Day
7,182,936
August 26, 2009 • ₹21.90
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
KAJARIACER daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1074.00 | ₹1088.90 | ₹1063.70 | ₹1081.40 | 354,246 |
| 2026-05-26 | ₹1071.00 | ₹1085.10 | ₹1061.40 | ₹1065.90 | 233,368 |
| 2026-05-25 | ₹1069.90 | ₹1075.80 | ₹1066.10 | ₹1070.00 | 439,337 |
| 2026-05-22 | ₹1068.00 | ₹1075.90 | ₹1055.50 | ₹1059.20 | 150,617 |
| 2026-05-21 | ₹1062.90 | ₹1073.30 | ₹1053.00 | ₹1061.30 | 147,924 |
| 2026-05-20 | ₹1046.00 | ₹1059.00 | ₹1045.30 | ₹1053.70 | 101,339 |
| 2026-05-19 | ₹1052.70 | ₹1060.00 | ₹1047.40 | ₹1054.40 | 84,314 |
| 2026-05-18 | ₹1066.20 | ₹1066.20 | ₹1041.20 | ₹1047.60 | 243,570 |
| 2026-05-15 | ₹1068.00 | ₹1089.90 | ₹1050.00 | ₹1064.40 | 217,263 |
| 2026-05-14 | ₹1089.20 | ₹1089.20 | ₹1062.20 | ₹1064.70 | 131,543 |
| 2026-05-13 | ₹1070.50 | ₹1098.00 | ₹1066.40 | ₹1072.70 | 146,394 |
| 2026-05-12 | ₹1090.50 | ₹1097.00 | ₹1068.50 | ₹1072.60 | 183,844 |
| 2026-05-11 | ₹1102.30 | ₹1125.60 | ₹1085.10 | ₹1095.50 | 556,753 |
| 2026-05-08 | ₹1098.80 | ₹1108.80 | ₹1092.10 | ₹1104.10 | 116,749 |
| 2026-05-07 | ₹1118.90 | ₹1124.40 | ₹1090.50 | ₹1098.80 | 335,501 |
| 2026-05-06 | ₹1080.00 | ₹1115.00 | ₹1077.90 | ₹1110.80 | 689,522 |
| 2026-05-05 | ₹1114.00 | ₹1115.00 | ₹1050.10 | ₹1062.40 | 580,673 |
| 2026-05-04 | ₹1187.00 | ₹1187.00 | ₹1096.00 | ₹1104.50 | 1,217,781 |
| 2026-04-30 | ₹1232.00 | ₹1244.00 | ₹1162.40 | ₹1187.65 | 1,426,089 |
| 2026-04-29 | ₹1218.60 | ₹1236.90 | ₹1212.00 | ₹1228.15 | 176,959 |
| 2026-04-28 | ₹1240.00 | ₹1246.80 | ₹1206.00 | ₹1212.00 | 417,157 |
| 2026-04-27 | ₹1213.00 | ₹1240.00 | ₹1213.00 | ₹1236.25 | 531,186 |
| 2026-04-24 | ₹1191.90 | ₹1219.90 | ₹1189.85 | ₹1211.15 | 420,210 |
| 2026-04-23 | ₹1210.00 | ₹1210.00 | ₹1178.00 | ₹1191.90 | 263,256 |
| 2026-04-22 | ₹1187.10 | ₹1220.75 | ₹1180.10 | ₹1202.70 | 861,804 |
| 2026-04-21 | ₹1190.00 | ₹1207.60 | ₹1182.55 | ₹1194.10 | 640,826 |
| 2026-04-20 | ₹1178.35 | ₹1198.00 | ₹1158.90 | ₹1187.20 | 995,478 |
| 2026-04-17 | ₹1170.20 | ₹1187.95 | ₹1163.10 | ₹1178.35 | 679,168 |
| 2026-04-16 | ₹1180.00 | ₹1197.10 | ₹1154.10 | ₹1170.20 | 264,288 |
| 2026-04-15 | ₹1138.95 | ₹1178.00 | ₹1135.45 | ₹1160.10 | 435,888 |
| 2026-04-13 | ₹1080.00 | ₹1128.95 | ₹1080.00 | ₹1122.95 | 223,062 |
| 2026-04-10 | ₹1101.00 | ₹1125.00 | ₹1093.30 | ₹1120.70 | 251,174 |
| 2026-04-09 | ₹1058.95 | ₹1117.20 | ₹1055.15 | ₹1094.40 | 601,781 |
| 2026-04-08 | ₹1029.90 | ₹1074.00 | ₹1029.90 | ₹1058.95 | 540,072 |
| 2026-04-07 | ₹988.50 | ₹1006.65 | ₹973.80 | ₹998.20 | 121,247 |
| 2026-04-06 | ₹961.10 | ₹1000.25 | ₹957.15 | ₹989.45 | 206,515 |
| 2026-04-02 | ₹969.90 | ₹980.35 | ₹947.50 | ₹974.05 | 264,450 |
| 2026-04-01 | ₹945.50 | ₹1007.55 | ₹945.50 | ₹991.80 | 1,235,094 |
| 2026-03-30 | ₹924.95 | ₹955.65 | ₹911.50 | ₹920.10 | 270,685 |
| 2026-03-27 | ₹942.05 | ₹958.65 | ₹920.20 | ₹950.75 | 229,527 |
| 2026-03-25 | ₹909.65 | ₹955.15 | ₹904.05 | ₹946.65 | 307,507 |
| 2026-03-24 | ₹915.80 | ₹915.80 | ₹888.30 | ₹902.60 | 220,312 |
| 2026-03-23 | ₹958.05 | ₹958.05 | ₹877.60 | ₹890.85 | 465,318 |
| 2026-03-20 | ₹939.00 | ₹968.95 | ₹922.10 | ₹951.35 | 200,700 |
| 2026-03-19 | ₹936.35 | ₹943.00 | ₹911.35 | ₹921.35 | 142,434 |
| 2026-03-18 | ₹920.00 | ₹969.60 | ₹917.00 | ₹955.45 | 744,224 |
| 2026-03-17 | ₹888.90 | ₹925.25 | ₹874.20 | ₹916.95 | 382,550 |
| 2026-03-16 | ₹905.00 | ₹908.25 | ₹870.00 | ₹888.90 | 343,864 |
| 2026-03-13 | ₹929.25 | ₹940.00 | ₹905.00 | ₹910.15 | 226,078 |
| 2026-03-12 | ₹957.80 | ₹957.80 | ₹931.45 | ₹940.00 | 537,246 |
| 2026-03-11 | ₹942.00 | ₹979.00 | ₹941.30 | ₹957.95 | 185,405 |
| 2026-03-10 | ₹941.10 | ₹954.95 | ₹918.40 | ₹949.95 | 407,324 |
| 2026-03-09 | ₹916.05 | ₹938.15 | ₹905.45 | ₹935.60 | 148,788 |
| 2026-03-06 | ₹938.40 | ₹948.60 | ₹927.30 | ₹934.65 | 53,735 |
| 2026-03-05 | ₹943.85 | ₹945.90 | ₹929.90 | ₹940.25 | 198,003 |
| 2026-03-04 | ₹928.00 | ₹950.90 | ₹911.60 | ₹937.90 | 577,968 |
| 2026-03-02 | ₹904.80 | ₹947.80 | ₹877.20 | ₹935.60 | 497,305 |
| 2026-02-27 | ₹979.35 | ₹1004.70 | ₹948.15 | ₹957.10 | 890,380 |
| 2026-02-26 | ₹956.00 | ₹968.00 | ₹952.65 | ₹962.30 | 99,069 |
| 2026-02-25 | ₹954.35 | ₹964.50 | ₹949.45 | ₹952.55 | 79,970 |
| 2026-02-24 | ₹988.00 | ₹992.95 | ₹944.80 | ₹949.60 | 145,983 |
| 2026-02-23 | ₹1000.00 | ₹1007.95 | ₹990.20 | ₹995.10 | 116,316 |
| 2026-02-20 | ₹992.55 | ₹1001.00 | ₹972.85 | ₹993.80 | 301,338 |
| 2026-02-19 | ₹1000.60 | ₹1004.90 | ₹983.05 | ₹998.55 | 185,347 |
| 2026-02-18 | ₹965.00 | ₹1013.15 | ₹955.00 | ₹1000.60 | 1,301,004 |
| 2026-02-17 | ₹924.00 | ₹975.10 | ₹924.00 | ₹969.00 | 293,647 |
| 2026-02-16 | ₹937.00 | ₹940.00 | ₹918.00 | ₹934.20 | 253,447 |
| 2026-02-13 | ₹955.00 | ₹955.00 | ₹935.35 | ₹939.95 | 65,100 |
| 2026-02-12 | ₹957.20 | ₹958.00 | ₹938.00 | ₹955.40 | 113,438 |
| 2026-02-11 | ₹950.80 | ₹964.45 | ₹946.95 | ₹956.70 | 313,321 |
| 2026-02-10 | ₹960.00 | ₹964.50 | ₹938.20 | ₹946.30 | 179,014 |
| 2026-02-09 | ₹945.10 | ₹965.00 | ₹930.00 | ₹955.15 | 141,705 |
| 2026-02-06 | ₹919.95 | ₹943.85 | ₹910.00 | ₹940.45 | 156,604 |
| 2026-02-05 | ₹913.90 | ₹923.00 | ₹897.45 | ₹918.90 | 98,340 |
| 2026-02-04 | ₹923.45 | ₹928.15 | ₹905.45 | ₹909.70 | 176,311 |
| 2026-02-03 | ₹924.80 | ₹930.35 | ₹898.75 | ₹914.90 | 364,030 |
| 2026-02-02 | ₹875.00 | ₹898.50 | ₹869.60 | ₹894.30 | 142,972 |
| 2026-02-01 | ₹902.95 | ₹925.55 | ₹871.50 | ₹885.20 | 96,501 |
| 2026-01-30 | ₹882.60 | ₹907.40 | ₹871.00 | ₹902.40 | 254,335 |
| 2026-01-29 | ₹883.65 | ₹896.00 | ₹872.85 | ₹891.35 | 196,336 |
| 2026-01-28 | ₹901.00 | ₹901.00 | ₹879.30 | ₹883.65 | 302,037 |
| 2026-01-27 | ₹927.00 | ₹932.40 | ₹891.90 | ₹901.35 | 301,916 |
| 2026-01-23 | ₹993.50 | ₹997.00 | ₹924.80 | ₹934.15 | 383,467 |
| 2026-01-22 | ₹964.70 | ₹995.95 | ₹964.70 | ₹993.50 | 149,248 |
| 2026-01-21 | ₹963.05 | ₹969.45 | ₹955.00 | ₹964.70 | 210,947 |
| 2026-01-20 | ₹991.00 | ₹991.05 | ₹965.60 | ₹972.00 | 160,904 |
| 2026-01-19 | ₹992.55 | ₹998.30 | ₹982.05 | ₹992.80 | 85,927 |
| 2026-01-16 | ₹993.00 | ₹1005.70 | ₹984.35 | ₹998.95 | 248,357 |
| 2026-01-14 | ₹985.00 | ₹998.80 | ₹980.00 | ₹995.55 | 163,151 |
| 2026-01-13 | ₹995.00 | ₹1000.55 | ₹979.25 | ₹994.55 | 176,618 |
| 2026-01-12 | ₹991.80 | ₹998.30 | ₹969.15 | ₹995.15 | 129,489 |
| 2026-01-09 | ₹1002.50 | ₹1010.95 | ₹992.00 | ₹995.10 | 184,432 |
| 2026-01-08 | ₹1011.85 | ₹1016.45 | ₹1003.75 | ₹1009.40 | 277,671 |
| 2026-01-07 | ₹993.10 | ₹1015.35 | ₹993.10 | ₹1006.95 | 125,471 |
| 2026-01-06 | ₹982.00 | ₹1009.30 | ₹980.45 | ₹1003.20 | 369,146 |
| 2026-01-05 | ₹980.85 | ₹989.90 | ₹966.85 | ₹982.55 | 155,926 |
| 2026-01-02 | ₹962.80 | ₹988.45 | ₹960.20 | ₹980.85 | 274,568 |
| 2026-01-01 | ₹970.70 | ₹975.00 | ₹954.00 | ₹962.85 | 259,009 |
Kajaria Ceramics Share Price Performance Analysis (Jan 2003 - May 2026)
KAJARIACER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.31%
₹962.85 → ₹1081.40
Year to Date
Price Volatility
9.14%
Low Volatility
Year to Date
Average Daily Volume
332,125
Year to Date Average
NSE Exchange
Kajaria Ceramics Share Price History – Frequently Asked Questions
Common questions about KAJARIACER historical data and records. For live price, key ratios and fundamentals, see Kajaria Ceramics stock price NSE.
What is the all-time high share price of Kajaria Ceramics (KAJARIACER)?
The all-time high share price of Kajaria Ceramics was ₹1578.7 recorded on September 24, 2024 on the NSE exchange.
What is the all-time low share price of Kajaria Ceramics (KAJARIACER)?
The all-time low share price of Kajaria Ceramics was ₹1.56 recorded on March 07, 2003 on the NSE exchange.
How can I download KAJARIACER historical share price data?
You can download Kajaria Ceramics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAJARIACER shares?
The highest trading volume day for Kajaria Ceramics was 7,182,936 shares traded on August 26, 2009 on the NSE exchange, with share price at ₹21.9.