Australia markets closed

Kajaria Ceramics Limited (500233.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,240.001,276.801,240.001,272.051,272.0510,363
16 May 20241,212.451,261.201,207.901,239.701,239.7026,947
15 May 20241,199.951,218.001,187.201,205.401,205.40109,829
14 May 20241,184.701,193.001,157.501,189.451,189.455,383
13 May 20241,199.951,199.951,146.001,161.901,161.9010,412
10 May 20241,185.001,194.401,160.701,180.951,180.957,095
09 May 20241,185.851,200.401,156.301,181.551,181.5519,036
08 May 20241,180.651,188.501,132.151,162.601,162.60276,891
07 May 20241,172.001,206.701,160.451,187.651,187.6512,767
06 May 20241,206.301,206.301,154.001,170.451,170.455,485
03 May 20241,201.801,201.801,172.751,182.701,182.7016,133
02 May 20241,207.301,210.001,186.051,198.001,198.0010,216
01 May 2024------
30 Apr 20241,215.351,215.901,200.001,205.701,205.703,550
29 Apr 20241,209.351,225.401,202.551,206.751,206.753,114
26 Apr 20241,219.601,238.301,196.951,204.051,204.057,902
25 Apr 20241,210.351,224.251,210.001,212.851,212.854,726
24 Apr 20241,203.651,232.001,203.651,220.601,220.606,346
23 Apr 20241,192.751,211.001,190.001,202.701,202.708,109
22 Apr 20241,218.151,218.151,185.601,188.001,188.009,550
19 Apr 20241,234.551,234.551,191.001,194.651,194.656,924
18 Apr 20241,235.951,256.301,220.001,226.051,226.05196,636
17 Apr 2024------
16 Apr 20241,197.251,250.001,197.251,226.951,226.957,913
15 Apr 20241,161.651,228.201,161.651,212.251,212.257,859
12 Apr 20241,235.051,249.901,220.001,226.101,226.104,207
11 Apr 2024------
10 Apr 20241,279.601,279.601,213.101,237.701,237.70506,863
09 Apr 20241,250.651,268.751,242.251,254.501,254.502,383
08 Apr 20241,230.051,279.801,230.051,250.701,250.702,440
05 Apr 20241,237.851,259.201,237.001,254.251,254.252,469
04 Apr 20241,296.301,296.301,229.801,237.601,237.606,911
03 Apr 20241,268.001,289.701,265.001,270.851,270.854,223
02 Apr 20241,230.001,289.951,228.151,269.951,269.955,929
01 Apr 20241,166.901,228.501,166.901,225.251,225.2530,409
28 Mar 20241,158.451,171.301,140.151,156.451,156.4518,218
27 Mar 20241,150.901,151.851,110.951,147.151,147.1522,000
26 Mar 20241,187.801,188.701,138.451,145.951,145.957,351
25 Mar 2024------
22 Mar 20241,193.201,196.951,183.301,187.601,187.601,994
21 Mar 20241,197.651,204.001,181.951,193.151,193.152,846
20 Mar 20241,190.001,205.751,186.351,190.201,190.208,045
19 Mar 20241,211.951,220.901,183.051,190.251,190.254,777
18 Mar 20241,176.651,204.851,176.651,194.301,194.303,975
15 Mar 2024------
14 Mar 20241,234.251,234.251,182.001,190.251,190.2516,131
13 Mar 20241,238.601,239.201,186.901,204.151,204.152,083
12 Mar 20241,225.051,236.201,211.651,227.351,227.351,493
11 Mar 20241,254.251,254.251,215.001,228.501,228.502,267
08 Mar 2024------
07 Mar 20241,278.301,278.301,222.751,232.001,232.006,133
06 Mar 20241,278.301,284.451,266.901,278.351,278.351,640
05 Mar 20241,298.601,298.601,270.001,275.951,275.956,463
04 Mar 20241,299.651,299.651,272.751,285.901,285.902,025
01 Mar 20241,288.901,288.901,267.751,274.101,274.102,217
29 Feb 20241,268.601,284.151,235.001,269.351,269.352,780
28 Feb 20241,272.001,286.701,263.051,268.601,268.601,823
27 Feb 20241,260.001,275.851,256.501,271.901,271.90976
26 Feb 20241,250.751,262.901,236.401,256.351,256.356,998
23 Feb 20241,246.001,257.651,242.001,254.201,254.2010,526
22 Feb 20241,259.951,259.951,232.001,243.901,243.903,533
21 Feb 20241,250.301,257.101,242.401,250.451,250.451,482
20 Feb 20241,268.351,269.701,243.951,245.751,245.752,533
16 Feb 20241,266.451,281.001,251.951,260.001,260.004,049
15 Feb 20241,238.001,266.751,231.101,258.851,258.854,491
14 Feb 20241,234.501,242.351,213.501,236.701,236.704,114
13 Feb 20241,199.851,261.601,188.001,216.451,216.458,664
12 Feb 20241,251.651,251.651,191.051,195.151,195.1510,835
09 Feb 20241,281.001,281.001,240.101,251.651,251.657,969
08 Feb 20241,308.951,308.951,274.051,280.451,280.454,264
07 Feb 20241,317.801,325.301,290.001,299.201,299.204,035
06 Feb 20241,308.351,332.651,295.001,297.951,297.953,441
05 Feb 20241,345.151,345.151,295.201,303.851,303.8515,678
02 Feb 20241,348.651,388.201,342.101,345.151,345.152,827
01 Feb 20241,383.651,410.501,370.401,376.101,376.109,224
31 Jan 20241,350.001,405.001,350.001,383.501,383.506,801
30 Jan 20241,345.001,398.001,335.451,345.201,345.206,771
29 Jan 20241,337.751,352.001,330.001,347.551,347.559,206
26 Jan 20241,337.801,337.801,337.801,337.801,337.80-
25 Jan 20241,332.401,351.601,328.251,337.801,337.80203,978
24 Jan 20241,388.651,388.651,306.701,332.401,332.4078,770
23 Jan 20241,378.001,403.951,320.301,328.901,328.906,641
22 Jan 20241,389.301,389.301,389.301,389.301,389.30-
19 Jan 20241,397.251,416.301,375.151,389.301,389.302,411
18 Jan 20241,382.051,410.301,344.301,389.801,389.8015,150
17 Jan 20241,382.051,411.751,381.501,397.101,397.103,943
16 Jan 20241,397.251,432.301,390.101,395.151,395.1515,218
12 Jan 20241,349.701,403.551,349.701,398.951,398.9512,296
11 Jan 20241,388.351,394.351,365.301,373.701,373.704,063
10 Jan 20241,376.501,389.101,368.451,373.351,373.353,521
09 Jan 20241,375.101,387.701,354.951,373.251,373.255,631
08 Jan 20241,348.251,392.001,348.251,371.901,371.9030,299
05 Jan 20241,310.001,346.701,310.001,343.901,343.906,006
04 Jan 20241,323.801,323.801,292.751,301.851,301.853,369
03 Jan 20241,299.851,308.951,287.001,294.901,294.9010,446
02 Jan 20241,314.401,317.601,283.451,299.801,299.8011,573
29 Dec 20231,350.801,350.801,296.001,302.551,302.5512,651
28 Dec 20231,367.151,367.151,320.001,324.851,324.853,901
27 Dec 20231,377.251,377.251,344.401,347.201,347.206,128
26 Dec 20231,413.801,413.801,360.901,365.901,365.905,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...