Kajaria Ceramics Limited (500233.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 1,444.85 | 1,461.80 | 1,425.00 | 1,434.05 | 1,434.05 | 9,717 |
| 25 July 2024 | 1,437.35 | 1,460.05 | 1,422.60 | 1,444.85 | 1,444.85 | 4,270 |
| 24 July 2024 | 1,442.60 | 1,478.95 | 1,424.05 | 1,466.65 | 1,466.65 | 12,857 |
| 23 July 2024 | 1,410.00 | 1,475.50 | 1,359.00 | 1,439.70 | 1,439.70 | 13,088 |
| 22 July 2024 | 1,350.10 | 1,395.80 | 1,343.30 | 1,388.60 | 1,388.60 | 4,492 |
| 19 July 2024 | 1,366.00 | 1,383.95 | 1,342.80 | 1,372.65 | 1,372.65 | 15,010 |
| 18 July 2024 | 1,370.00 | 1,407.55 | 1,356.85 | 1,366.10 | 1,366.10 | 6,727 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 1,361.00 | 1,388.20 | 1,361.00 | 1,378.10 | 1,378.10 | 2,926 |
| 15 July 2024 | 1,391.00 | 1,391.75 | 1,348.85 | 1,369.15 | 1,369.15 | 21,023 |
| 12 July 2024 | 1,413.25 | 1,413.25 | 1,385.15 | 1,389.90 | 1,389.90 | 3,189 |
| 11 July 2024 | 1,425.05 | 1,436.00 | 1,390.35 | 1,406.60 | 1,406.60 | 5,495 |
| 10 July 2024 | 1,425.00 | 1,454.50 | 1,413.45 | 1,427.70 | 1,427.70 | 3,172 |
| 09 July 2024 | 1,442.10 | 1,495.35 | 1,433.05 | 1,441.55 | 1,441.55 | 18,692 |
| 08 July 2024 | 1,475.00 | 1,480.60 | 1,425.00 | 1,441.15 | 1,441.15 | 7,076 |
| 05 July 2024 | 1,515.40 | 1,515.40 | 1,467.05 | 1,475.55 | 1,475.55 | 4,413 |
| 03 July 2024 | 1,507.85 | 1,508.00 | 1,459.95 | 1,479.95 | 1,479.95 | 5,185 |
| 02 July 2024 | 1,508.05 | 1,510.30 | 1,464.65 | 1,478.40 | 1,478.40 | 23,714 |
| 01 July 2024 | 1,435.20 | 1,511.05 | 1,411.90 | 1,498.30 | 1,498.30 | 15,674 |
| 28 June 2024 | 1,352.05 | 1,437.75 | 1,352.05 | 1,407.30 | 1,407.30 | 21,457 |
| 27 June 2024 | 1,420.00 | 1,474.90 | 1,416.20 | 1,426.10 | 1,426.10 | 19,508 |
| 26 June 2024 | 1,436.00 | 1,441.00 | 1,390.15 | 1,417.70 | 1,417.70 | 7,825 |
| 25 June 2024 | 1,429.95 | 1,445.65 | 1,401.40 | 1,436.70 | 1,436.70 | 12,536 |
| 24 June 2024 | 1,375.70 | 1,412.05 | 1,363.80 | 1,399.50 | 1,399.50 | 25,451 |
| 21 June 2024 | 1,343.10 | 1,371.50 | 1,343.10 | 1,348.70 | 1,348.70 | 7,838 |
| 20 June 2024 | 1,361.00 | 1,375.05 | 1,329.70 | 1,342.30 | 1,342.30 | 15,177 |
| 18 June 2024 | 1,421.45 | 1,421.45 | 1,261.25 | 1,362.70 | 1,362.70 | 23,174 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 1,273.00 | 1,302.05 | 1,273.00 | 1,281.85 | 1,281.85 | 10,576 |
| 13 June 2024 | 1,340.00 | 1,340.00 | 1,293.55 | 1,294.45 | 1,294.45 | 4,377 |
| 12 June 2024 | 1,317.95 | 1,339.95 | 1,300.00 | 1,316.20 | 1,316.20 | 23,624 |
| 11 June 2024 | 1,245.50 | 1,304.00 | 1,235.00 | 1,295.75 | 1,295.75 | 5,884 |
| 10 June 2024 | 1,260.00 | 1,265.00 | 1,224.80 | 1,238.05 | 1,238.05 | 17,765 |
| 07 June 2024 | 1,229.35 | 1,276.35 | 1,222.35 | 1,242.20 | 1,242.20 | 15,305 |
| 06 June 2024 | 1,185.85 | 1,217.95 | 1,185.85 | 1,211.40 | 1,211.40 | 6,167 |
| 05 June 2024 | 1,175.90 | 1,192.00 | 1,133.05 | 1,180.80 | 1,180.80 | 18,686 |
| 04 June 2024 | 1,210.00 | 1,218.00 | 1,125.00 | 1,149.65 | 1,149.65 | 22,764 |
| 03 June 2024 | 1,232.40 | 1,255.60 | 1,205.00 | 1,218.10 | 1,218.10 | 11,183 |
| 31 May 2024 | 1,248.90 | 1,251.45 | 1,191.55 | 1,207.20 | 1,207.20 | 6,169 |
| 30 May 2024 | 1,300.00 | 1,300.00 | 1,215.25 | 1,245.65 | 1,245.65 | 10,697 |
| 29 May 2024 | 1,270.00 | 1,281.85 | 1,257.50 | 1,268.65 | 1,268.65 | 7,745 |
| 28 May 2024 | 1,307.50 | 1,311.50 | 1,278.45 | 1,284.65 | 1,284.65 | 9,015 |
| 24 May 2024 | 1,272.90 | 1,284.30 | 1,260.40 | 1,274.40 | 1,274.40 | 7,224 |
| 23 May 2024 | 1,276.05 | 1,300.00 | 1,266.50 | 1,272.45 | 1,272.45 | 5,006 |
| 22 May 2024 | 1,270.15 | 1,319.10 | 1,270.15 | 1,304.75 | 1,304.75 | 5,762 |
| 21 May 2024 | 1,274.00 | 1,322.00 | 1,251.25 | 1,296.15 | 1,296.15 | 37,374 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,240.00 | 1,276.80 | 1,240.00 | 1,272.05 | 1,272.05 | 10,363 |
| 16 May 2024 | 1,212.45 | 1,261.20 | 1,207.90 | 1,239.70 | 1,239.70 | 26,947 |
| 15 May 2024 | 1,199.95 | 1,218.00 | 1,187.20 | 1,205.40 | 1,205.40 | 109,829 |
| 14 May 2024 | 1,184.70 | 1,193.00 | 1,157.50 | 1,189.45 | 1,189.45 | 5,383 |
| 13 May 2024 | 1,199.95 | 1,199.95 | 1,146.00 | 1,161.90 | 1,161.90 | 10,412 |
| 10 May 2024 | 1,185.00 | 1,194.40 | 1,160.70 | 1,180.95 | 1,180.95 | 7,095 |
| 09 May 2024 | 1,185.85 | 1,200.40 | 1,156.30 | 1,181.55 | 1,181.55 | 19,036 |
| 08 May 2024 | 1,180.65 | 1,188.50 | 1,132.15 | 1,162.60 | 1,162.60 | 276,891 |
| 07 May 2024 | 1,172.00 | 1,206.70 | 1,160.45 | 1,187.65 | 1,187.65 | 12,767 |
| 06 May 2024 | 1,206.30 | 1,206.30 | 1,154.00 | 1,170.45 | 1,170.45 | 5,485 |
| 03 May 2024 | 1,201.80 | 1,201.80 | 1,172.75 | 1,182.70 | 1,182.70 | 16,133 |
| 02 May 2024 | 1,207.30 | 1,210.00 | 1,186.05 | 1,198.00 | 1,198.00 | 10,216 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,215.35 | 1,215.90 | 1,200.00 | 1,205.70 | 1,205.70 | 3,550 |
| 29 Apr 2024 | 1,209.35 | 1,225.40 | 1,202.55 | 1,206.75 | 1,206.75 | 3,114 |
| 26 Apr 2024 | 1,219.60 | 1,238.30 | 1,196.95 | 1,204.05 | 1,204.05 | 7,902 |
| 25 Apr 2024 | 1,210.35 | 1,224.25 | 1,210.00 | 1,212.85 | 1,212.85 | 4,726 |
| 24 Apr 2024 | 1,203.65 | 1,232.00 | 1,203.65 | 1,220.60 | 1,220.60 | 6,346 |
| 23 Apr 2024 | 1,192.75 | 1,211.00 | 1,190.00 | 1,202.70 | 1,202.70 | 8,109 |
| 22 Apr 2024 | 1,218.15 | 1,218.15 | 1,185.60 | 1,188.00 | 1,188.00 | 9,550 |
| 19 Apr 2024 | 1,234.55 | 1,234.55 | 1,191.00 | 1,194.65 | 1,194.65 | 6,924 |
| 18 Apr 2024 | 1,235.95 | 1,256.30 | 1,220.00 | 1,226.05 | 1,226.05 | 196,636 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,197.25 | 1,250.00 | 1,197.25 | 1,226.95 | 1,226.95 | 7,913 |
| 15 Apr 2024 | 1,161.65 | 1,228.20 | 1,161.65 | 1,212.25 | 1,212.25 | 7,859 |
| 12 Apr 2024 | 1,235.05 | 1,249.90 | 1,220.00 | 1,226.10 | 1,226.10 | 4,207 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,279.60 | 1,279.60 | 1,213.10 | 1,237.70 | 1,237.70 | 506,863 |
| 09 Apr 2024 | 1,250.65 | 1,268.75 | 1,242.25 | 1,254.50 | 1,254.50 | 2,383 |
| 08 Apr 2024 | 1,230.05 | 1,279.80 | 1,230.05 | 1,250.70 | 1,250.70 | 2,440 |
| 05 Apr 2024 | 1,237.85 | 1,259.20 | 1,237.00 | 1,254.25 | 1,254.25 | 2,469 |
| 04 Apr 2024 | 1,296.30 | 1,296.30 | 1,229.80 | 1,237.60 | 1,237.60 | 6,911 |
| 03 Apr 2024 | 1,268.00 | 1,289.70 | 1,265.00 | 1,270.85 | 1,270.85 | 4,223 |
| 02 Apr 2024 | 1,230.00 | 1,289.95 | 1,228.15 | 1,269.95 | 1,269.95 | 5,929 |
| 01 Apr 2024 | 1,166.90 | 1,228.50 | 1,166.90 | 1,225.25 | 1,225.25 | 30,409 |
| 28 Mar 2024 | 1,158.45 | 1,171.30 | 1,140.15 | 1,156.45 | 1,156.45 | 18,218 |
| 27 Mar 2024 | 1,150.90 | 1,151.85 | 1,110.95 | 1,147.15 | 1,147.15 | 22,000 |
| 26 Mar 2024 | 1,187.80 | 1,188.70 | 1,138.45 | 1,145.95 | 1,145.95 | 7,351 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,193.20 | 1,196.95 | 1,183.30 | 1,187.60 | 1,187.60 | 1,994 |
| 21 Mar 2024 | 1,197.65 | 1,204.00 | 1,181.95 | 1,193.15 | 1,193.15 | 2,846 |
| 20 Mar 2024 | 1,190.00 | 1,205.75 | 1,186.35 | 1,190.20 | 1,190.20 | 8,045 |
| 19 Mar 2024 | 1,211.95 | 1,220.90 | 1,183.05 | 1,190.25 | 1,190.25 | 4,777 |
| 18 Mar 2024 | 1,176.65 | 1,204.85 | 1,176.65 | 1,194.30 | 1,194.30 | 3,975 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,234.25 | 1,234.25 | 1,182.00 | 1,190.25 | 1,190.25 | 16,131 |
| 13 Mar 2024 | 1,238.60 | 1,239.20 | 1,186.90 | 1,204.15 | 1,204.15 | 2,083 |
| 12 Mar 2024 | 1,225.05 | 1,236.20 | 1,211.65 | 1,227.35 | 1,227.35 | 1,493 |
| 11 Mar 2024 | 1,254.25 | 1,254.25 | 1,215.00 | 1,228.50 | 1,228.50 | 2,267 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,278.30 | 1,278.30 | 1,222.75 | 1,232.00 | 1,232.00 | 6,133 |
| 06 Mar 2024 | 1,278.30 | 1,284.45 | 1,266.90 | 1,278.35 | 1,278.35 | 1,640 |
| 05 Mar 2024 | 1,298.60 | 1,298.60 | 1,270.00 | 1,275.95 | 1,275.95 | 6,463 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.