500233.BO - Kajaria Ceramics Limited
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 1,240.00 | 1,270.40 | 1,240.00 | 1,252.35 | 1,252.35 | 9,046 |
| 25 May 2023 | 1,299.45 | 1,299.45 | 1,238.35 | 1,251.75 | 1,251.75 | 51,344 |
| 24 May 2023 | 1,241.05 | 1,280.00 | 1,241.05 | 1,264.15 | 1,264.15 | 11,541 |
| 23 May 2023 | 1,236.35 | 1,278.00 | 1,233.70 | 1,263.10 | 1,263.10 | 29,064 |
| 22 May 2023 | 1,194.00 | 1,250.00 | 1,193.00 | 1,246.20 | 1,246.20 | 25,544 |
| 19 May 2023 | 1,194.95 | 1,199.95 | 1,159.80 | 1,194.10 | 1,194.10 | 3,989 |
| 18 May 2023 | 1,197.95 | 1,216.15 | 1,154.25 | 1,165.15 | 1,165.15 | 9,716 |
| 17 May 2023 | 1,172.15 | 1,189.60 | 1,172.15 | 1,184.50 | 1,184.50 | 4,071 |
| 16 May 2023 | 1,157.25 | 1,200.45 | 1,157.25 | 1,184.65 | 1,184.65 | 25,649 |
| 15 May 2023 | 1,180.00 | 1,183.75 | 1,151.85 | 1,177.25 | 1,177.25 | 8,176 |
| 12 May 2023 | 1,126.45 | 1,181.00 | 1,126.45 | 1,175.60 | 1,175.60 | 11,079 |
| 11 May 2023 | 1,149.95 | 1,156.65 | 1,124.55 | 1,130.25 | 1,130.25 | 8,733 |
| 10 May 2023 | 1,169.30 | 1,178.60 | 1,135.60 | 1,141.15 | 1,141.15 | 7,059 |
| 09 May 2023 | 1,145.05 | 1,189.00 | 1,145.05 | 1,167.80 | 1,167.80 | 8,697 |
| 08 May 2023 | 1,158.00 | 1,179.50 | 1,128.00 | 1,146.70 | 1,146.70 | 14,816 |
| 05 May 2023 | 1,129.00 | 1,161.00 | 1,115.00 | 1,154.65 | 1,154.65 | 13,790 |
| 04 May 2023 | 1,087.50 | 1,137.00 | 1,084.60 | 1,125.15 | 1,125.15 | 23,218 |
| 03 May 2023 | 1,092.30 | 1,101.40 | 1,085.80 | 1,089.65 | 1,089.65 | 983 |
| 02 May 2023 | 1,098.10 | 1,110.75 | 1,088.05 | 1,093.00 | 1,093.00 | 1,494 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 1,104.65 | 1,108.20 | 1,089.00 | 1,092.90 | 1,092.90 | 1,718 |
| 27 Apr 2023 | 1,071.80 | 1,118.60 | 1,069.10 | 1,100.75 | 1,100.75 | 4,808 |
| 26 Apr 2023 | 1,055.00 | 1,076.85 | 1,052.50 | 1,058.85 | 1,058.85 | 108,998 |
| 25 Apr 2023 | 1,069.95 | 1,069.95 | 1,052.65 | 1,054.85 | 1,054.85 | 1,407 |
| 24 Apr 2023 | 1,087.85 | 1,087.85 | 1,060.40 | 1,063.00 | 1,063.00 | 3,713 |
| 21 Apr 2023 | 1,091.40 | 1,097.80 | 1,083.00 | 1,085.85 | 1,085.85 | 697 |
| 20 Apr 2023 | 1,110.60 | 1,125.00 | 1,081.00 | 1,091.10 | 1,091.10 | 7,946 |
| 19 Apr 2023 | 1,117.20 | 1,124.95 | 1,099.15 | 1,112.10 | 1,112.10 | 5,374 |
| 18 Apr 2023 | 1,092.60 | 1,125.00 | 1,092.60 | 1,111.70 | 1,111.70 | 1,883 |
| 17 Apr 2023 | 1,091.65 | 1,123.20 | 1,091.65 | 1,107.25 | 1,107.25 | 3,341 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 1,114.40 | 1,129.00 | 1,108.00 | 1,114.05 | 1,114.05 | 1,861 |
| 12 Apr 2023 | 1,090.05 | 1,140.30 | 1,090.05 | 1,112.25 | 1,112.25 | 2,945 |
| 11 Apr 2023 | 1,110.00 | 1,124.60 | 1,094.95 | 1,103.50 | 1,103.50 | 4,286 |
| 10 Apr 2023 | 1,055.00 | 1,109.45 | 1,050.40 | 1,101.50 | 1,101.50 | 2,893 |
| 06 Apr 2023 | 1,050.00 | 1,069.20 | 1,045.50 | 1,050.45 | 1,050.45 | 1,564 |
| 05 Apr 2023 | 1,044.10 | 1,058.85 | 1,044.10 | 1,056.55 | 1,056.55 | 703 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 1,059.40 | 1,067.95 | 1,046.85 | 1,059.65 | 1,059.65 | 1,146 |
| 31 Mar 2023 | 1,066.95 | 1,066.95 | 1,023.00 | 1,054.05 | 1,054.05 | 5,693 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 1,089.95 | 1,089.95 | 1,006.40 | 1,034.30 | 1,034.30 | 2,266 |
| 28 Mar 2023 | 1,018.55 | 1,027.15 | 1,009.05 | 1,024.40 | 1,024.40 | 6,249 |
| 27 Mar 2023 | 1,032.85 | 1,038.80 | 1,019.25 | 1,024.50 | 1,024.50 | 2,664 |
| 24 Mar 2023 | 1,045.55 | 1,045.55 | 1,020.00 | 1,032.85 | 1,032.85 | 3,757 |
| 23 Mar 2023 | 1,041.85 | 1,064.95 | 1,032.10 | 1,042.45 | 1,042.45 | 3,264 |
| 22 Mar 2023 | 1,053.05 | 1,059.75 | 1,040.65 | 1,052.20 | 1,052.20 | 1,922 |
| 21 Mar 2023 | 1,054.70 | 1,064.80 | 1,041.05 | 1,052.50 | 1,052.50 | 1,314 |
| 20 Mar 2023 | 1,050.00 | 1,066.45 | 1,044.85 | 1,048.65 | 1,048.65 | 774 |
| 17 Mar 2023 | 1,056.45 | 1,079.40 | 1,040.25 | 1,053.60 | 1,053.60 | 2,330 |
| 16 Mar 2023 | 1,074.85 | 1,077.95 | 1,052.85 | 1,076.30 | 1,076.30 | 1,409 |
| 15 Mar 2023 | 1,080.00 | 1,080.00 | 1,062.00 | 1,069.55 | 1,069.55 | 916 |
| 14 Mar 2023 | 1,065.00 | 1,077.35 | 1,058.40 | 1,070.45 | 1,070.45 | 2,076 |
| 13 Mar 2023 | 1,070.65 | 1,075.85 | 1,062.05 | 1,070.20 | 1,070.20 | 2,614 |
| 10 Mar 2023 | 1,080.00 | 1,088.35 | 1,068.35 | 1,083.30 | 1,083.30 | 1,392 |
| 09 Mar 2023 | 1,080.00 | 1,086.10 | 1,067.30 | 1,079.90 | 1,079.90 | 5,539 |
| 08 Mar 2023 | 1,070.05 | 1,086.85 | 1,069.20 | 1,084.60 | 1,084.60 | 767 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 1,061.60 | 1,091.30 | 1,061.60 | 1,084.05 | 1,084.05 | 1,521 |
| 03 Mar 2023 | 1,090.00 | 1,090.00 | 1,067.90 | 1,079.85 | 1,079.85 | 678 |
| 02 Mar 2023 | 1,077.00 | 1,083.15 | 1,062.10 | 1,075.05 | 1,075.05 | 1,679 |
| 01 Mar 2023 | 1,139.95 | 1,139.95 | 1,060.00 | 1,080.05 | 1,080.05 | 1,623 |
| 28 Feb 2023 | 1,062.05 | 1,086.20 | 1,062.05 | 1,070.90 | 1,070.90 | 1,278 |
| 27 Feb 2023 | 1,051.65 | 1,086.55 | 1,049.40 | 1,075.90 | 1,075.90 | 4,242 |
| 24 Feb 2023 | 1,046.40 | 1,061.40 | 1,041.10 | 1,059.45 | 1,059.45 | 2,270 |
| 23 Feb 2023 | 1,039.05 | 1,058.50 | 1,039.05 | 1,047.50 | 1,047.50 | 1,296 |
| 22 Feb 2023 | 1,051.40 | 1,062.80 | 1,050.05 | 1,057.70 | 1,057.70 | 1,413 |
| 21 Feb 2023 | 1,058.45 | 1,058.50 | 1,048.35 | 1,052.85 | 1,052.85 | 1,895 |
| 17 Feb 2023 | 1,078.35 | 1,082.20 | 1,065.65 | 1,068.05 | 1,068.05 | 1,166 |
| 16 Feb 2023 | 1,080.05 | 1,083.55 | 1,076.45 | 1,077.80 | 1,077.80 | 950 |
| 15 Feb 2023 | 1,090.05 | 1,096.15 | 1,078.50 | 1,079.80 | 1,079.80 | 1,172 |
| 14 Feb 2023 | 1,096.95 | 1,098.45 | 1,081.50 | 1,095.50 | 1,095.50 | 1,798 |
| 13 Feb 2023 | 1,116.15 | 1,124.80 | 1,091.25 | 1,097.15 | 1,097.15 | 2,059 |
| 10 Feb 2023 | 1,085.00 | 1,125.00 | 1,076.60 | 1,116.10 | 1,116.10 | 3,432 |
| 09 Feb 2023 | 1,109.45 | 1,109.45 | 1,080.00 | 1,084.25 | 1,084.25 | 2,521 |
| 08 Feb 2023 | 1,100.05 | 1,113.80 | 1,091.50 | 1,111.45 | 1,111.45 | 1,330 |
| 08 Feb 2023 | 6 Dividend | |||||
| 07 Feb 2023 | 1,107.80 | 1,116.00 | 1,080.85 | 1,096.20 | 1,090.20 | 1,561 |
| 06 Feb 2023 | 1,076.35 | 1,119.20 | 1,076.30 | 1,107.45 | 1,101.39 | 2,153 |
| 03 Feb 2023 | 1,085.40 | 1,097.30 | 1,069.40 | 1,074.80 | 1,068.92 | 2,508 |
| 02 Feb 2023 | 1,067.95 | 1,097.50 | 1,061.05 | 1,085.10 | 1,079.16 | 5,152 |
| 01 Feb 2023 | 1,062.05 | 1,085.00 | 1,045.00 | 1,068.00 | 1,062.15 | 2,498 |
| 31 Jan 2023 | 1,109.95 | 1,109.95 | 1,035.25 | 1,052.20 | 1,046.44 | 4,482 |
| 30 Jan 2023 | 1,068.95 | 1,084.45 | 1,020.20 | 1,067.80 | 1,061.96 | 8,792 |
| 27 Jan 2023 | 1,045.05 | 1,110.00 | 1,040.05 | 1,097.30 | 1,091.29 | 8,031 |
| 26 Jan 2023 | 1,049.95 | 1,049.95 | 1,049.95 | 1,049.95 | 1,044.20 | - |
| 25 Jan 2023 | 1,069.95 | 1,074.35 | 1,043.55 | 1,049.95 | 1,044.20 | 2,356 |
| 24 Jan 2023 | 1,074.95 | 1,074.95 | 1,054.00 | 1,060.45 | 1,054.65 | 1,989 |
| 23 Jan 2023 | 1,061.95 | 1,063.65 | 1,044.65 | 1,061.25 | 1,055.44 | 2,105 |
| 20 Jan 2023 | 1,060.00 | 1,060.00 | 1,042.00 | 1,050.85 | 1,045.10 | 2,057 |
| 19 Jan 2023 | 1,068.05 | 1,071.45 | 1,052.85 | 1,056.30 | 1,050.52 | 2,564 |
| 18 Jan 2023 | 1,070.05 | 1,077.90 | 1,055.05 | 1,068.50 | 1,062.65 | 4,446 |
| 17 Jan 2023 | 1,098.35 | 1,099.75 | 1,067.05 | 1,070.80 | 1,064.94 | 5,868 |
| 13 Jan 2023 | 1,114.50 | 1,120.70 | 1,097.15 | 1,119.35 | 1,113.22 | 2,481 |
| 12 Jan 2023 | 1,123.80 | 1,151.95 | 1,055.30 | 1,111.80 | 1,105.71 | 9,939 |
| 11 Jan 2023 | 1,184.25 | 1,184.25 | 1,133.50 | 1,139.05 | 1,132.82 | 2,610 |
| 10 Jan 2023 | 1,169.95 | 1,175.55 | 1,123.25 | 1,161.00 | 1,154.65 | 3,313 |
| 09 Jan 2023 | 1,152.05 | 1,173.75 | 1,143.55 | 1,159.70 | 1,153.35 | 2,686 |
| 06 Jan 2023 | 1,194.20 | 1,194.20 | 1,152.00 | 1,160.90 | 1,154.55 | 3,417 |
| 05 Jan 2023 | 1,143.20 | 1,199.00 | 1,143.20 | 1,180.25 | 1,173.79 | 12,299 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.