India markets closed

Cera Sanitaryware Limited (CERA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
3,922.90-126.20 (-3.12%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-20214,082.904,082.903,884.003,922.903,922.90581
04-Mar-20214,066.204,131.904,039.354,049.104,049.10261
03-Mar-20214,099.004,150.004,051.004,115.104,115.10927
02-Mar-20214,100.004,140.004,010.004,081.504,081.501,186
01-Mar-20213,818.404,010.003,800.003,994.453,994.45587
26-Feb-20213,944.003,953.953,700.003,791.403,791.40419
25-Feb-20213,976.103,985.453,903.053,948.103,948.10412
24-Feb-20213,933.403,990.003,850.053,976.103,976.101,008
23-Feb-20213,870.203,990.353,822.553,935.253,935.25464
22-Feb-20213,851.803,897.903,812.553,860.453,860.451,103
19-Feb-20213,996.153,996.153,810.003,845.853,845.851,088
18-Feb-20213,949.004,008.403,945.503,991.303,991.30477
17-Feb-20213,990.004,013.953,911.003,940.803,940.801,633
16-Feb-20213,858.404,017.653,849.003,990.203,990.203,828
15-Feb-20213,755.003,860.003,722.503,827.603,827.601,484
12-Feb-20213,608.403,833.003,608.403,737.053,737.052,935
11-Feb-20213,554.003,595.903,522.603,583.003,583.00380
10-Feb-20213,540.003,595.753,504.003,570.703,570.70836
09-Feb-20213,554.153,556.003,491.253,528.753,528.75427
08-Feb-20213,545.003,577.003,493.853,554.153,554.151,933
05-Feb-20213,548.403,562.053,500.003,546.753,546.75302
04-Feb-20213,548.403,592.953,464.153,515.403,515.401,023
03-Feb-20213,398.403,555.003,355.003,514.053,514.052,376
02-Feb-20213,498.403,648.403,315.053,393.953,393.951,569
01-Feb-20213,398.553,498.403,358.753,460.653,460.65601
29-Jan-20213,465.003,526.253,401.003,413.253,413.25505
28-Jan-20213,491.453,540.003,450.153,485.903,485.90890
27-Jan-20213,525.003,540.853,452.253,514.003,514.00770
25-Jan-20213,540.053,555.003,411.503,484.303,484.302,977
22-Jan-20213,357.003,531.553,357.003,512.503,512.502,208
21-Jan-20213,370.703,488.303,341.003,389.303,389.30479
20-Jan-20213,333.003,382.903,324.953,350.253,350.25340
19-Jan-20213,360.003,410.003,302.203,330.253,330.25503
18-Jan-20213,361.053,414.403,317.003,345.703,345.70786
15-Jan-20213,521.003,531.353,390.003,403.453,403.451,123
14-Jan-20213,591.853,651.803,496.903,515.203,515.20379
13-Jan-20213,698.403,704.953,559.203,597.253,597.251,132
12-Jan-20213,618.453,746.353,594.553,627.953,627.951,262
11-Jan-20213,531.453,677.453,531.453,618.353,618.351,782
08-Jan-20213,550.003,591.453,515.003,548.803,548.80749
07-Jan-20213,493.253,550.003,436.203,533.753,533.751,346
06-Jan-20213,639.953,639.953,424.453,478.303,478.301,383
05-Jan-20213,457.403,590.053,457.403,549.003,549.00469
04-Jan-20213,443.003,531.153,359.853,515.803,515.80865
01-Jan-20213,302.003,548.403,302.003,439.303,439.30335
31-Dec-20203,435.003,440.003,379.003,390.003,390.00670
30-Dec-20203,550.003,550.003,396.553,420.753,420.75556
29-Dec-20203,398.103,491.403,387.603,486.353,486.351,211
28-Dec-20203,490.003,569.453,372.003,396.253,396.252,338
24-Dec-20203,294.903,547.653,282.153,444.653,444.652,940
23-Dec-20203,194.403,328.953,194.403,260.553,260.55520
22-Dec-20203,128.003,242.403,019.403,153.703,153.70302
21-Dec-20203,345.003,517.953,079.453,128.003,128.002,414
18-Dec-20203,377.353,400.003,349.753,369.903,369.90220
17-Dec-20203,399.003,420.003,367.753,370.203,370.20645
16-Dec-20203,440.303,446.953,332.353,359.553,359.551,285
15-Dec-20203,183.303,481.003,183.303,437.503,437.501,660
14-Dec-20203,102.203,234.153,102.203,201.603,201.60796
11-Dec-20203,225.003,239.103,111.003,133.703,133.70313
10-Dec-20203,262.703,262.803,193.103,226.803,226.8097
09-Dec-20203,218.803,311.653,218.803,270.403,270.40251
08-Dec-20203,218.753,260.003,218.753,252.903,252.90603
07-Dec-20203,243.753,277.003,235.003,257.253,257.25104
04-Dec-20203,229.153,235.003,203.603,222.603,222.60381
03-Dec-20203,210.003,242.053,184.903,205.453,205.45484
02-Dec-20203,315.953,323.503,203.253,206.753,206.75909
01-Dec-20203,127.003,318.253,051.903,303.003,303.002,644
27-Nov-20203,017.503,145.003,017.503,127.603,127.601,816
26-Nov-20203,033.953,041.953,019.803,041.953,041.95188
25-Nov-20203,036.203,040.003,000.003,035.303,035.30292
24-Nov-20203,025.003,038.803,007.003,013.603,013.60320
23-Nov-20203,052.353,066.353,000.003,019.803,019.80351
20-Nov-20203,057.003,070.003,037.403,057.303,057.30170
19-Nov-20203,071.853,100.003,030.003,040.353,040.35294
18-Nov-20203,100.003,100.003,030.003,049.953,049.95339
17-Nov-20203,150.003,150.003,064.653,091.703,091.701,103
14-Nov-2020------
13-Nov-20202,734.553,003.802,730.002,987.102,987.104,690
12-Nov-20202,717.152,734.852,700.002,700.052,700.05131
11-Nov-20202,756.052,756.052,700.002,710.352,710.35702
10-Nov-20202,817.252,834.402,700.002,703.102,703.101,518
09-Nov-20202,600.052,834.402,600.052,802.152,802.15123
06-Nov-20202,771.852,818.552,714.752,806.502,806.501,425
05-Nov-20202,775.052,782.902,755.202,766.802,766.8096
04-Nov-20202,702.802,791.152,668.052,775.652,775.65301
03-Nov-20202,560.002,770.002,560.002,699.902,699.90160
02-Nov-20202,686.402,736.952,631.002,708.252,708.25161
30-Oct-20202,667.702,667.702,645.952,646.852,646.85130
29-Oct-20202,666.002,694.952,641.352,654.702,654.70179
28-Oct-20202,645.702,742.252,633.902,670.452,670.45710
27-Oct-20202,579.252,636.552,579.252,628.352,628.3534
26-Oct-20202,769.002,769.002,557.952,604.752,604.75644
23-Oct-20202,742.002,798.952,660.002,688.002,688.00391
22-Oct-20202,588.352,825.002,574.402,693.552,693.5513,156
21-Oct-20202,579.452,730.002,507.002,640.502,640.501,414
20-Oct-20202,493.652,599.752,493.652,544.502,544.50456
19-Oct-20202,520.002,525.002,520.002,525.002,525.0010
16-Oct-20202,519.302,519.302,504.202,507.802,507.8065
15-Oct-20202,519.252,521.552,484.502,505.552,505.55145
14-Oct-20202,523.552,523.552,510.452,511.252,511.2532
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...