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:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023------
28 Sept 20231,351.051,360.001,320.101,327.901,327.905,842
27 Sept 20231,350.351,359.601,333.651,338.801,338.802,215
26 Sept 20231,378.001,378.001,342.551,346.351,346.351,788
25 Sept 20231,330.051,377.551,330.051,374.501,374.507,142
22 Sept 20231,351.051,375.751,330.301,336.701,336.708,547
21 Sept 20231,365.951,372.751,352.001,354.501,354.501,543
20 Sept 20231,370.051,391.001,354.301,366.651,366.654,654
19 Sept 2023------
18 Sept 20231,369.351,393.801,345.901,386.751,386.756,456
15 Sept 20231,390.951,404.001,334.101,342.501,342.5013,623
14 Sept 20231,384.501,413.001,376.051,381.851,381.8510,014
13 Sept 20231,429.951,429.951,338.901,384.151,384.157,160
12 Sept 20231,408.901,411.501,375.001,379.801,379.8010,432
11 Sept 20231,416.401,427.351,385.251,392.901,392.908,710
08 Sept 20231,425.051,441.001,415.201,418.251,418.254,859
07 Sept 20231,498.951,498.951,424.601,428.001,428.0014,179
06 Sept 20231,479.051,486.901,460.101,471.451,471.454,822
05 Sept 20231,439.051,493.001,439.051,478.151,478.153,136
05 Sept 20233 Dividend
01 Sept 20231,469.901,482.001,453.901,457.601,454.605,880
31 Aug 20231,489.951,489.951,448.501,467.051,464.032,889
30 Aug 20231,427.051,459.801,427.051,440.101,437.145,784
29 Aug 20231,494.951,494.951,425.951,442.501,439.5312,436
28 Aug 20231,448.951,488.151,448.951,470.701,467.678,518
25 Aug 20231,462.001,477.151,447.001,454.901,451.915,699
24 Aug 20231,485.401,490.401,455.001,458.301,455.303,129
23 Aug 20231,485.001,506.001,471.951,476.651,473.613,787
22 Aug 20231,488.751,508.501,479.801,486.901,483.848,103
21 Aug 20231,464.501,495.001,462.051,490.051,486.986,311
18 Aug 20231,482.051,522.001,451.851,462.751,459.747,352
17 Aug 20231,430.301,487.001,430.301,481.901,478.857,229
16 Aug 20231,478.951,489.951,440.551,445.351,442.383,400
15 Aug 2023------
14 Aug 20231,416.051,469.551,416.051,457.101,454.104,289
11 Aug 20231,444.851,468.001,444.051,449.101,446.123,031
10 Aug 20231,460.501,468.001,435.001,437.051,434.093,479
09 Aug 20231,455.001,461.751,449.101,454.401,451.413,647
08 Aug 20231,425.051,465.001,425.051,459.601,456.607,485
07 Aug 20231,455.301,476.001,437.551,445.601,442.628,592
04 Aug 20231,412.251,451.351,412.251,448.901,445.9278,290
03 Aug 20231,421.051,441.001,421.051,427.351,424.413,437
02 Aug 20231,432.301,442.001,413.051,426.701,423.765,285
01 Aug 20231,437.501,449.001,431.201,438.651,435.694,415
31 July 20231,440.951,440.951,402.851,435.551,432.607,475
28 July 20231,353.401,454.001,345.001,398.151,395.2716,747
27 July 20231,409.951,409.951,333.201,353.401,350.6114,490
26 July 20231,459.951,470.651,360.001,386.151,383.3026,589
25 July 20231,408.301,465.801,408.301,456.401,453.4010,104
24 July 20231,436.951,436.951,397.101,422.801,419.873,203
21 July 20231,462.551,462.551,380.001,431.251,428.3010,045
20 July 20231,418.051,489.551,418.051,463.351,460.3411,851
19 July 20231,358.201,422.151,354.751,419.001,416.0823,772
18 July 20231,341.701,360.001,338.001,357.651,354.8614,868
17 July 20231,320.201,344.901,320.201,333.201,330.468,001
14 July 20231,308.051,337.601,308.051,320.151,317.4312,212
13 July 20231,348.951,351.051,290.001,296.101,293.4313,266
12 July 20231,296.351,339.301,281.001,320.251,317.5311,247
11 July 20231,265.001,276.351,261.001,266.701,264.092,276
10 July 20231,214.451,281.751,214.451,259.001,256.415,314
07 July 20231,243.051,261.001,225.001,227.751,225.222,814
06 July 20231,265.201,270.451,231.301,241.901,239.347,182
05 July 20231,260.001,261.801,234.001,258.201,255.616,985
03 July 20231,261.051,267.051,238.351,241.951,239.394,174
30 June 20231,266.401,288.801,248.401,256.601,254.01140,347
29 June 2023------
28 June 2023------
27 June 20231,300.951,300.951,260.001,264.451,261.853,352
26 June 20231,251.451,300.001,251.451,271.151,268.538,493
23 June 20231,281.401,287.751,259.451,262.601,260.001,551
22 June 20231,287.751,297.751,279.001,279.551,276.922,059
21 June 20231,269.001,308.401,269.001,288.651,286.003,310
20 June 20231,290.751,311.851,283.051,286.501,283.857,410
16 June 20231,276.051,297.101,276.051,289.101,286.455,708
15 June 20231,270.051,305.501,270.051,287.451,284.807,596
14 June 20231,250.051,325.401,250.051,291.801,289.1415,727
13 June 20231,261.901,268.051,253.101,254.101,251.5239,893
12 June 20231,260.001,280.001,250.751,262.351,259.756,436
09 June 20231,270.051,284.301,258.951,261.301,258.7015,783
08 June 20231,259.951,304.201,254.001,283.301,280.6619,812
07 June 20231,243.251,269.451,243.251,255.851,253.277,385
06 June 20231,259.151,265.001,219.451,243.251,240.699,316
05 June 20231,266.001,285.001,258.251,261.301,258.701,970
02 June 20231,278.751,291.151,263.001,264.251,261.652,509
01 June 20231,273.351,293.651,265.051,268.701,266.098,017
31 May 20231,274.001,303.001,268.151,278.401,275.775,657
30 May 20231,274.001,304.001,262.251,277.301,274.6712,278
26 May 20231,240.001,270.401,240.001,252.351,249.779,046
25 May 20231,299.451,299.451,238.351,251.751,249.1751,344
24 May 20231,241.051,280.001,241.051,264.151,261.5511,541
23 May 20231,236.351,278.001,233.701,263.101,260.5029,064
22 May 20231,194.001,250.001,193.001,246.201,243.6425,544
19 May 20231,194.951,199.951,159.801,194.101,191.643,989
18 May 20231,197.951,216.151,154.251,165.151,162.759,716
17 May 20231,172.151,189.601,172.151,184.501,182.064,071
16 May 20231,157.251,200.451,157.251,184.651,182.2125,649
15 May 20231,180.001,183.751,151.851,177.251,174.838,176
12 May 20231,126.451,181.001,126.451,175.601,173.1811,079
11 May 20231,149.951,156.651,124.551,130.251,127.928,733
10 May 20231,169.301,178.601,135.601,141.151,138.807,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...