Kajaria Ceramics Limited (500233.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 1,351.05 | 1,360.00 | 1,320.10 | 1,327.90 | 1,327.90 | 5,842 |
| 27 Sept 2023 | 1,350.35 | 1,359.60 | 1,333.65 | 1,338.80 | 1,338.80 | 2,215 |
| 26 Sept 2023 | 1,378.00 | 1,378.00 | 1,342.55 | 1,346.35 | 1,346.35 | 1,788 |
| 25 Sept 2023 | 1,330.05 | 1,377.55 | 1,330.05 | 1,374.50 | 1,374.50 | 7,142 |
| 22 Sept 2023 | 1,351.05 | 1,375.75 | 1,330.30 | 1,336.70 | 1,336.70 | 8,547 |
| 21 Sept 2023 | 1,365.95 | 1,372.75 | 1,352.00 | 1,354.50 | 1,354.50 | 1,543 |
| 20 Sept 2023 | 1,370.05 | 1,391.00 | 1,354.30 | 1,366.65 | 1,366.65 | 4,654 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 1,369.35 | 1,393.80 | 1,345.90 | 1,386.75 | 1,386.75 | 6,456 |
| 15 Sept 2023 | 1,390.95 | 1,404.00 | 1,334.10 | 1,342.50 | 1,342.50 | 13,623 |
| 14 Sept 2023 | 1,384.50 | 1,413.00 | 1,376.05 | 1,381.85 | 1,381.85 | 10,014 |
| 13 Sept 2023 | 1,429.95 | 1,429.95 | 1,338.90 | 1,384.15 | 1,384.15 | 7,160 |
| 12 Sept 2023 | 1,408.90 | 1,411.50 | 1,375.00 | 1,379.80 | 1,379.80 | 10,432 |
| 11 Sept 2023 | 1,416.40 | 1,427.35 | 1,385.25 | 1,392.90 | 1,392.90 | 8,710 |
| 08 Sept 2023 | 1,425.05 | 1,441.00 | 1,415.20 | 1,418.25 | 1,418.25 | 4,859 |
| 07 Sept 2023 | 1,498.95 | 1,498.95 | 1,424.60 | 1,428.00 | 1,428.00 | 14,179 |
| 06 Sept 2023 | 1,479.05 | 1,486.90 | 1,460.10 | 1,471.45 | 1,471.45 | 4,822 |
| 05 Sept 2023 | 1,439.05 | 1,493.00 | 1,439.05 | 1,478.15 | 1,478.15 | 3,136 |
| 05 Sept 2023 | 3 Dividend | |||||
| 01 Sept 2023 | 1,469.90 | 1,482.00 | 1,453.90 | 1,457.60 | 1,454.60 | 5,880 |
| 31 Aug 2023 | 1,489.95 | 1,489.95 | 1,448.50 | 1,467.05 | 1,464.03 | 2,889 |
| 30 Aug 2023 | 1,427.05 | 1,459.80 | 1,427.05 | 1,440.10 | 1,437.14 | 5,784 |
| 29 Aug 2023 | 1,494.95 | 1,494.95 | 1,425.95 | 1,442.50 | 1,439.53 | 12,436 |
| 28 Aug 2023 | 1,448.95 | 1,488.15 | 1,448.95 | 1,470.70 | 1,467.67 | 8,518 |
| 25 Aug 2023 | 1,462.00 | 1,477.15 | 1,447.00 | 1,454.90 | 1,451.91 | 5,699 |
| 24 Aug 2023 | 1,485.40 | 1,490.40 | 1,455.00 | 1,458.30 | 1,455.30 | 3,129 |
| 23 Aug 2023 | 1,485.00 | 1,506.00 | 1,471.95 | 1,476.65 | 1,473.61 | 3,787 |
| 22 Aug 2023 | 1,488.75 | 1,508.50 | 1,479.80 | 1,486.90 | 1,483.84 | 8,103 |
| 21 Aug 2023 | 1,464.50 | 1,495.00 | 1,462.05 | 1,490.05 | 1,486.98 | 6,311 |
| 18 Aug 2023 | 1,482.05 | 1,522.00 | 1,451.85 | 1,462.75 | 1,459.74 | 7,352 |
| 17 Aug 2023 | 1,430.30 | 1,487.00 | 1,430.30 | 1,481.90 | 1,478.85 | 7,229 |
| 16 Aug 2023 | 1,478.95 | 1,489.95 | 1,440.55 | 1,445.35 | 1,442.38 | 3,400 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 1,416.05 | 1,469.55 | 1,416.05 | 1,457.10 | 1,454.10 | 4,289 |
| 11 Aug 2023 | 1,444.85 | 1,468.00 | 1,444.05 | 1,449.10 | 1,446.12 | 3,031 |
| 10 Aug 2023 | 1,460.50 | 1,468.00 | 1,435.00 | 1,437.05 | 1,434.09 | 3,479 |
| 09 Aug 2023 | 1,455.00 | 1,461.75 | 1,449.10 | 1,454.40 | 1,451.41 | 3,647 |
| 08 Aug 2023 | 1,425.05 | 1,465.00 | 1,425.05 | 1,459.60 | 1,456.60 | 7,485 |
| 07 Aug 2023 | 1,455.30 | 1,476.00 | 1,437.55 | 1,445.60 | 1,442.62 | 8,592 |
| 04 Aug 2023 | 1,412.25 | 1,451.35 | 1,412.25 | 1,448.90 | 1,445.92 | 78,290 |
| 03 Aug 2023 | 1,421.05 | 1,441.00 | 1,421.05 | 1,427.35 | 1,424.41 | 3,437 |
| 02 Aug 2023 | 1,432.30 | 1,442.00 | 1,413.05 | 1,426.70 | 1,423.76 | 5,285 |
| 01 Aug 2023 | 1,437.50 | 1,449.00 | 1,431.20 | 1,438.65 | 1,435.69 | 4,415 |
| 31 July 2023 | 1,440.95 | 1,440.95 | 1,402.85 | 1,435.55 | 1,432.60 | 7,475 |
| 28 July 2023 | 1,353.40 | 1,454.00 | 1,345.00 | 1,398.15 | 1,395.27 | 16,747 |
| 27 July 2023 | 1,409.95 | 1,409.95 | 1,333.20 | 1,353.40 | 1,350.61 | 14,490 |
| 26 July 2023 | 1,459.95 | 1,470.65 | 1,360.00 | 1,386.15 | 1,383.30 | 26,589 |
| 25 July 2023 | 1,408.30 | 1,465.80 | 1,408.30 | 1,456.40 | 1,453.40 | 10,104 |
| 24 July 2023 | 1,436.95 | 1,436.95 | 1,397.10 | 1,422.80 | 1,419.87 | 3,203 |
| 21 July 2023 | 1,462.55 | 1,462.55 | 1,380.00 | 1,431.25 | 1,428.30 | 10,045 |
| 20 July 2023 | 1,418.05 | 1,489.55 | 1,418.05 | 1,463.35 | 1,460.34 | 11,851 |
| 19 July 2023 | 1,358.20 | 1,422.15 | 1,354.75 | 1,419.00 | 1,416.08 | 23,772 |
| 18 July 2023 | 1,341.70 | 1,360.00 | 1,338.00 | 1,357.65 | 1,354.86 | 14,868 |
| 17 July 2023 | 1,320.20 | 1,344.90 | 1,320.20 | 1,333.20 | 1,330.46 | 8,001 |
| 14 July 2023 | 1,308.05 | 1,337.60 | 1,308.05 | 1,320.15 | 1,317.43 | 12,212 |
| 13 July 2023 | 1,348.95 | 1,351.05 | 1,290.00 | 1,296.10 | 1,293.43 | 13,266 |
| 12 July 2023 | 1,296.35 | 1,339.30 | 1,281.00 | 1,320.25 | 1,317.53 | 11,247 |
| 11 July 2023 | 1,265.00 | 1,276.35 | 1,261.00 | 1,266.70 | 1,264.09 | 2,276 |
| 10 July 2023 | 1,214.45 | 1,281.75 | 1,214.45 | 1,259.00 | 1,256.41 | 5,314 |
| 07 July 2023 | 1,243.05 | 1,261.00 | 1,225.00 | 1,227.75 | 1,225.22 | 2,814 |
| 06 July 2023 | 1,265.20 | 1,270.45 | 1,231.30 | 1,241.90 | 1,239.34 | 7,182 |
| 05 July 2023 | 1,260.00 | 1,261.80 | 1,234.00 | 1,258.20 | 1,255.61 | 6,985 |
| 03 July 2023 | 1,261.05 | 1,267.05 | 1,238.35 | 1,241.95 | 1,239.39 | 4,174 |
| 30 June 2023 | 1,266.40 | 1,288.80 | 1,248.40 | 1,256.60 | 1,254.01 | 140,347 |
| 29 June 2023 | - | - | - | - | - | - |
| 28 June 2023 | - | - | - | - | - | - |
| 27 June 2023 | 1,300.95 | 1,300.95 | 1,260.00 | 1,264.45 | 1,261.85 | 3,352 |
| 26 June 2023 | 1,251.45 | 1,300.00 | 1,251.45 | 1,271.15 | 1,268.53 | 8,493 |
| 23 June 2023 | 1,281.40 | 1,287.75 | 1,259.45 | 1,262.60 | 1,260.00 | 1,551 |
| 22 June 2023 | 1,287.75 | 1,297.75 | 1,279.00 | 1,279.55 | 1,276.92 | 2,059 |
| 21 June 2023 | 1,269.00 | 1,308.40 | 1,269.00 | 1,288.65 | 1,286.00 | 3,310 |
| 20 June 2023 | 1,290.75 | 1,311.85 | 1,283.05 | 1,286.50 | 1,283.85 | 7,410 |
| 16 June 2023 | 1,276.05 | 1,297.10 | 1,276.05 | 1,289.10 | 1,286.45 | 5,708 |
| 15 June 2023 | 1,270.05 | 1,305.50 | 1,270.05 | 1,287.45 | 1,284.80 | 7,596 |
| 14 June 2023 | 1,250.05 | 1,325.40 | 1,250.05 | 1,291.80 | 1,289.14 | 15,727 |
| 13 June 2023 | 1,261.90 | 1,268.05 | 1,253.10 | 1,254.10 | 1,251.52 | 39,893 |
| 12 June 2023 | 1,260.00 | 1,280.00 | 1,250.75 | 1,262.35 | 1,259.75 | 6,436 |
| 09 June 2023 | 1,270.05 | 1,284.30 | 1,258.95 | 1,261.30 | 1,258.70 | 15,783 |
| 08 June 2023 | 1,259.95 | 1,304.20 | 1,254.00 | 1,283.30 | 1,280.66 | 19,812 |
| 07 June 2023 | 1,243.25 | 1,269.45 | 1,243.25 | 1,255.85 | 1,253.27 | 7,385 |
| 06 June 2023 | 1,259.15 | 1,265.00 | 1,219.45 | 1,243.25 | 1,240.69 | 9,316 |
| 05 June 2023 | 1,266.00 | 1,285.00 | 1,258.25 | 1,261.30 | 1,258.70 | 1,970 |
| 02 June 2023 | 1,278.75 | 1,291.15 | 1,263.00 | 1,264.25 | 1,261.65 | 2,509 |
| 01 June 2023 | 1,273.35 | 1,293.65 | 1,265.05 | 1,268.70 | 1,266.09 | 8,017 |
| 31 May 2023 | 1,274.00 | 1,303.00 | 1,268.15 | 1,278.40 | 1,275.77 | 5,657 |
| 30 May 2023 | 1,274.00 | 1,304.00 | 1,262.25 | 1,277.30 | 1,274.67 | 12,278 |
| 26 May 2023 | 1,240.00 | 1,270.40 | 1,240.00 | 1,252.35 | 1,249.77 | 9,046 |
| 25 May 2023 | 1,299.45 | 1,299.45 | 1,238.35 | 1,251.75 | 1,249.17 | 51,344 |
| 24 May 2023 | 1,241.05 | 1,280.00 | 1,241.05 | 1,264.15 | 1,261.55 | 11,541 |
| 23 May 2023 | 1,236.35 | 1,278.00 | 1,233.70 | 1,263.10 | 1,260.50 | 29,064 |
| 22 May 2023 | 1,194.00 | 1,250.00 | 1,193.00 | 1,246.20 | 1,243.64 | 25,544 |
| 19 May 2023 | 1,194.95 | 1,199.95 | 1,159.80 | 1,194.10 | 1,191.64 | 3,989 |
| 18 May 2023 | 1,197.95 | 1,216.15 | 1,154.25 | 1,165.15 | 1,162.75 | 9,716 |
| 17 May 2023 | 1,172.15 | 1,189.60 | 1,172.15 | 1,184.50 | 1,182.06 | 4,071 |
| 16 May 2023 | 1,157.25 | 1,200.45 | 1,157.25 | 1,184.65 | 1,182.21 | 25,649 |
| 15 May 2023 | 1,180.00 | 1,183.75 | 1,151.85 | 1,177.25 | 1,174.83 | 8,176 |
| 12 May 2023 | 1,126.45 | 1,181.00 | 1,126.45 | 1,175.60 | 1,173.18 | 11,079 |
| 11 May 2023 | 1,149.95 | 1,156.65 | 1,124.55 | 1,130.25 | 1,127.92 | 8,733 |
| 10 May 2023 | 1,169.30 | 1,178.60 | 1,135.60 | 1,141.15 | 1,138.80 | 7,059 |
| *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.
