Australia markets close in 5 hours

Kajaria Ceramics Limited (500233.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2023------
27 Mar 20231,032.851,038.801,019.251,024.501,024.502,664
24 Mar 20231,045.551,045.551,020.001,032.851,032.853,757
23 Mar 20231,041.851,064.951,032.101,042.451,042.453,264
22 Mar 20231,053.051,059.751,040.651,052.201,052.201,922
21 Mar 20231,054.701,064.801,041.051,052.501,052.501,314
20 Mar 20231,050.001,066.451,044.851,048.651,048.65774
17 Mar 20231,056.451,079.401,040.251,053.601,053.602,330
16 Mar 20231,074.851,077.951,052.851,076.301,076.301,409
15 Mar 20231,080.001,080.001,062.001,069.551,069.55916
14 Mar 20231,065.001,077.351,058.401,070.451,070.452,076
13 Mar 20231,070.651,075.851,062.051,070.201,070.202,614
10 Mar 20231,080.001,088.351,068.351,083.301,083.301,392
09 Mar 20231,080.001,086.101,067.301,079.901,079.905,539
08 Mar 20231,070.051,086.851,069.201,084.601,084.60767
07 Mar 2023------
06 Mar 20231,061.601,091.301,061.601,084.051,084.051,521
03 Mar 20231,090.001,090.001,067.901,079.851,079.85678
02 Mar 20231,077.001,083.151,062.101,075.051,075.051,679
01 Mar 20231,139.951,139.951,060.001,080.051,080.051,623
28 Feb 20231,062.051,086.201,062.051,070.901,070.901,278
27 Feb 20231,051.651,086.551,049.401,075.901,075.904,242
24 Feb 20231,046.401,061.401,041.101,059.451,059.452,270
23 Feb 20231,039.051,058.501,039.051,047.501,047.501,296
22 Feb 20231,051.401,062.801,050.051,057.701,057.701,413
21 Feb 20231,058.451,058.501,048.351,052.851,052.851,895
17 Feb 20231,078.351,082.201,065.651,068.051,068.051,166
16 Feb 20231,080.051,083.551,076.451,077.801,077.80950
15 Feb 20231,090.051,096.151,078.501,079.801,079.801,172
14 Feb 20231,096.951,098.451,081.501,095.501,095.501,798
13 Feb 20231,116.151,124.801,091.251,097.151,097.152,059
10 Feb 20231,085.001,125.001,076.601,116.101,116.103,432
09 Feb 20231,109.451,109.451,080.001,084.251,084.252,521
08 Feb 20231,100.051,113.801,091.501,111.451,111.451,330
08 Feb 20236 Dividend
07 Feb 20231,107.801,116.001,080.851,096.201,090.201,561
06 Feb 20231,076.351,119.201,076.301,107.451,101.392,153
03 Feb 20231,085.401,097.301,069.401,074.801,068.922,508
02 Feb 20231,067.951,097.501,061.051,085.101,079.165,152
01 Feb 20231,062.051,085.001,045.001,068.001,062.152,498
31 Jan 20231,109.951,109.951,035.251,052.201,046.444,482
30 Jan 20231,068.951,084.451,020.201,067.801,061.968,792
27 Jan 20231,045.051,110.001,040.051,097.301,091.298,031
26 Jan 20231,049.951,049.951,049.951,049.951,044.20-
25 Jan 20231,069.951,074.351,043.551,049.951,044.202,356
24 Jan 20231,074.951,074.951,054.001,060.451,054.651,989
23 Jan 20231,061.951,063.651,044.651,061.251,055.442,105
20 Jan 20231,060.001,060.001,042.001,050.851,045.102,057
19 Jan 20231,068.051,071.451,052.851,056.301,050.522,564
18 Jan 20231,070.051,077.901,055.051,068.501,062.654,446
17 Jan 20231,098.351,099.751,067.051,070.801,064.945,868
13 Jan 20231,114.501,120.701,097.151,119.351,113.222,481
12 Jan 20231,123.801,151.951,055.301,111.801,105.719,939
11 Jan 20231,184.251,184.251,133.501,139.051,132.822,610
10 Jan 20231,169.951,175.551,123.251,161.001,154.653,313
09 Jan 20231,152.051,173.751,143.551,159.701,153.352,686
06 Jan 20231,194.201,194.201,152.001,160.901,154.553,417
05 Jan 20231,143.201,199.001,143.201,180.251,173.7912,299
04 Jan 20231,148.051,187.601,133.651,166.601,160.215,337
03 Jan 20231,150.001,158.601,131.051,149.601,143.312,849
30 Dec 20221,158.401,178.051,144.501,157.401,151.073,918
29 Dec 20221,111.001,175.001,111.001,159.151,152.815,108
28 Dec 20221,104.501,138.401,095.951,132.051,125.852,480
27 Dec 20221,098.101,112.851,093.851,101.251,095.222,549
23 Dec 20221,079.051,093.951,063.401,079.951,074.045,102
22 Dec 20221,090.401,118.351,085.901,102.351,096.323,223
21 Dec 20221,098.001,117.751,085.451,096.651,090.654,035
20 Dec 20221,102.601,102.651,087.151,094.501,088.514,825
19 Dec 20221,139.401,139.401,093.101,111.451,105.373,656
16 Dec 20221,155.001,155.001,100.451,120.751,114.625,040
15 Dec 20221,120.901,121.451,104.101,118.701,112.581,881
14 Dec 20221,120.701,129.101,115.351,119.601,113.471,445
13 Dec 20221,122.001,126.651,106.251,118.951,112.833,859
12 Dec 20221,129.001,143.601,116.001,117.701,111.581,147
09 Dec 20221,146.051,153.051,122.001,129.801,123.621,764
08 Dec 20221,178.951,178.951,135.351,145.951,139.68636
07 Dec 20221,159.851,159.851,128.051,144.451,138.194,012
06 Dec 20221,162.601,192.201,150.001,161.051,154.703,545
05 Dec 20221,170.101,211.951,170.101,184.301,177.825,178
02 Dec 20221,164.501,191.301,163.451,183.701,177.228,845
01 Dec 20221,140.051,193.701,140.051,167.201,160.818,098
30 Nov 20221,159.851,169.001,140.001,150.801,144.504,007
29 Nov 20221,158.401,179.551,134.351,157.401,151.0718,637
28 Nov 20221,105.001,194.501,105.001,176.701,170.2622,253
25 Nov 20221,051.001,126.951,047.301,115.001,108.9028,437
23 Nov 20221,040.001,051.301,036.701,041.201,035.502,813
22 Nov 20221,046.001,069.951,025.001,043.951,038.244,074
21 Nov 20221,025.401,059.951,025.401,042.401,036.692,909
18 Nov 20221,029.151,041.651,022.501,025.151,019.543,070
17 Nov 20221,022.001,035.851,021.001,030.301,024.661,630
16 Nov 20221,029.051,041.001,020.851,032.101,026.454,354
15 Nov 20221,017.051,047.501,015.401,042.801,037.094,925
14 Nov 20221,022.051,037.701,021.001,032.701,027.05119,913
11 Nov 20221,055.301,055.301,015.301,032.151,026.503,112
10 Nov 20221,040.901,040.901,009.651,026.151,020.537,941
09 Nov 20221,070.951,077.601,019.501,034.551,028.896,236
08 Nov 2022------
07 Nov 20221,069.601,085.001,053.001,063.551,057.739,829
04 Nov 20221,054.951,057.801,040.701,053.401,047.631,964
03 Nov 20221,062.401,068.951,013.201,056.551,050.7712,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...