India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 4,082.90 | 4,082.90 | 3,884.00 | 3,922.90 | 3,922.90 | 581 |
| 04-Mar-2021 | 4,066.20 | 4,131.90 | 4,039.35 | 4,049.10 | 4,049.10 | 261 |
| 03-Mar-2021 | 4,099.00 | 4,150.00 | 4,051.00 | 4,115.10 | 4,115.10 | 927 |
| 02-Mar-2021 | 4,100.00 | 4,140.00 | 4,010.00 | 4,081.50 | 4,081.50 | 1,186 |
| 01-Mar-2021 | 3,818.40 | 4,010.00 | 3,800.00 | 3,994.45 | 3,994.45 | 587 |
| 26-Feb-2021 | 3,944.00 | 3,953.95 | 3,700.00 | 3,791.40 | 3,791.40 | 419 |
| 25-Feb-2021 | 3,976.10 | 3,985.45 | 3,903.05 | 3,948.10 | 3,948.10 | 412 |
| 24-Feb-2021 | 3,933.40 | 3,990.00 | 3,850.05 | 3,976.10 | 3,976.10 | 1,008 |
| 23-Feb-2021 | 3,870.20 | 3,990.35 | 3,822.55 | 3,935.25 | 3,935.25 | 464 |
| 22-Feb-2021 | 3,851.80 | 3,897.90 | 3,812.55 | 3,860.45 | 3,860.45 | 1,103 |
| 19-Feb-2021 | 3,996.15 | 3,996.15 | 3,810.00 | 3,845.85 | 3,845.85 | 1,088 |
| 18-Feb-2021 | 3,949.00 | 4,008.40 | 3,945.50 | 3,991.30 | 3,991.30 | 477 |
| 17-Feb-2021 | 3,990.00 | 4,013.95 | 3,911.00 | 3,940.80 | 3,940.80 | 1,633 |
| 16-Feb-2021 | 3,858.40 | 4,017.65 | 3,849.00 | 3,990.20 | 3,990.20 | 3,828 |
| 15-Feb-2021 | 3,755.00 | 3,860.00 | 3,722.50 | 3,827.60 | 3,827.60 | 1,484 |
| 12-Feb-2021 | 3,608.40 | 3,833.00 | 3,608.40 | 3,737.05 | 3,737.05 | 2,935 |
| 11-Feb-2021 | 3,554.00 | 3,595.90 | 3,522.60 | 3,583.00 | 3,583.00 | 380 |
| 10-Feb-2021 | 3,540.00 | 3,595.75 | 3,504.00 | 3,570.70 | 3,570.70 | 836 |
| 09-Feb-2021 | 3,554.15 | 3,556.00 | 3,491.25 | 3,528.75 | 3,528.75 | 427 |
| 08-Feb-2021 | 3,545.00 | 3,577.00 | 3,493.85 | 3,554.15 | 3,554.15 | 1,933 |
| 05-Feb-2021 | 3,548.40 | 3,562.05 | 3,500.00 | 3,546.75 | 3,546.75 | 302 |
| 04-Feb-2021 | 3,548.40 | 3,592.95 | 3,464.15 | 3,515.40 | 3,515.40 | 1,023 |
| 03-Feb-2021 | 3,398.40 | 3,555.00 | 3,355.00 | 3,514.05 | 3,514.05 | 2,376 |
| 02-Feb-2021 | 3,498.40 | 3,648.40 | 3,315.05 | 3,393.95 | 3,393.95 | 1,569 |
| 01-Feb-2021 | 3,398.55 | 3,498.40 | 3,358.75 | 3,460.65 | 3,460.65 | 601 |
| 29-Jan-2021 | 3,465.00 | 3,526.25 | 3,401.00 | 3,413.25 | 3,413.25 | 505 |
| 28-Jan-2021 | 3,491.45 | 3,540.00 | 3,450.15 | 3,485.90 | 3,485.90 | 890 |
| 27-Jan-2021 | 3,525.00 | 3,540.85 | 3,452.25 | 3,514.00 | 3,514.00 | 770 |
| 25-Jan-2021 | 3,540.05 | 3,555.00 | 3,411.50 | 3,484.30 | 3,484.30 | 2,977 |
| 22-Jan-2021 | 3,357.00 | 3,531.55 | 3,357.00 | 3,512.50 | 3,512.50 | 2,208 |
| 21-Jan-2021 | 3,370.70 | 3,488.30 | 3,341.00 | 3,389.30 | 3,389.30 | 479 |
| 20-Jan-2021 | 3,333.00 | 3,382.90 | 3,324.95 | 3,350.25 | 3,350.25 | 340 |
| 19-Jan-2021 | 3,360.00 | 3,410.00 | 3,302.20 | 3,330.25 | 3,330.25 | 503 |
| 18-Jan-2021 | 3,361.05 | 3,414.40 | 3,317.00 | 3,345.70 | 3,345.70 | 786 |
| 15-Jan-2021 | 3,521.00 | 3,531.35 | 3,390.00 | 3,403.45 | 3,403.45 | 1,123 |
| 14-Jan-2021 | 3,591.85 | 3,651.80 | 3,496.90 | 3,515.20 | 3,515.20 | 379 |
| 13-Jan-2021 | 3,698.40 | 3,704.95 | 3,559.20 | 3,597.25 | 3,597.25 | 1,132 |
| 12-Jan-2021 | 3,618.45 | 3,746.35 | 3,594.55 | 3,627.95 | 3,627.95 | 1,262 |
| 11-Jan-2021 | 3,531.45 | 3,677.45 | 3,531.45 | 3,618.35 | 3,618.35 | 1,782 |
| 08-Jan-2021 | 3,550.00 | 3,591.45 | 3,515.00 | 3,548.80 | 3,548.80 | 749 |
| 07-Jan-2021 | 3,493.25 | 3,550.00 | 3,436.20 | 3,533.75 | 3,533.75 | 1,346 |
| 06-Jan-2021 | 3,639.95 | 3,639.95 | 3,424.45 | 3,478.30 | 3,478.30 | 1,383 |
| 05-Jan-2021 | 3,457.40 | 3,590.05 | 3,457.40 | 3,549.00 | 3,549.00 | 469 |
| 04-Jan-2021 | 3,443.00 | 3,531.15 | 3,359.85 | 3,515.80 | 3,515.80 | 865 |
| 01-Jan-2021 | 3,302.00 | 3,548.40 | 3,302.00 | 3,439.30 | 3,439.30 | 335 |
| 31-Dec-2020 | 3,435.00 | 3,440.00 | 3,379.00 | 3,390.00 | 3,390.00 | 670 |
| 30-Dec-2020 | 3,550.00 | 3,550.00 | 3,396.55 | 3,420.75 | 3,420.75 | 556 |
| 29-Dec-2020 | 3,398.10 | 3,491.40 | 3,387.60 | 3,486.35 | 3,486.35 | 1,211 |
| 28-Dec-2020 | 3,490.00 | 3,569.45 | 3,372.00 | 3,396.25 | 3,396.25 | 2,338 |
| 24-Dec-2020 | 3,294.90 | 3,547.65 | 3,282.15 | 3,444.65 | 3,444.65 | 2,940 |
| 23-Dec-2020 | 3,194.40 | 3,328.95 | 3,194.40 | 3,260.55 | 3,260.55 | 520 |
| 22-Dec-2020 | 3,128.00 | 3,242.40 | 3,019.40 | 3,153.70 | 3,153.70 | 302 |
| 21-Dec-2020 | 3,345.00 | 3,517.95 | 3,079.45 | 3,128.00 | 3,128.00 | 2,414 |
| 18-Dec-2020 | 3,377.35 | 3,400.00 | 3,349.75 | 3,369.90 | 3,369.90 | 220 |
| 17-Dec-2020 | 3,399.00 | 3,420.00 | 3,367.75 | 3,370.20 | 3,370.20 | 645 |
| 16-Dec-2020 | 3,440.30 | 3,446.95 | 3,332.35 | 3,359.55 | 3,359.55 | 1,285 |
| 15-Dec-2020 | 3,183.30 | 3,481.00 | 3,183.30 | 3,437.50 | 3,437.50 | 1,660 |
| 14-Dec-2020 | 3,102.20 | 3,234.15 | 3,102.20 | 3,201.60 | 3,201.60 | 796 |
| 11-Dec-2020 | 3,225.00 | 3,239.10 | 3,111.00 | 3,133.70 | 3,133.70 | 313 |
| 10-Dec-2020 | 3,262.70 | 3,262.80 | 3,193.10 | 3,226.80 | 3,226.80 | 97 |
| 09-Dec-2020 | 3,218.80 | 3,311.65 | 3,218.80 | 3,270.40 | 3,270.40 | 251 |
| 08-Dec-2020 | 3,218.75 | 3,260.00 | 3,218.75 | 3,252.90 | 3,252.90 | 603 |
| 07-Dec-2020 | 3,243.75 | 3,277.00 | 3,235.00 | 3,257.25 | 3,257.25 | 104 |
| 04-Dec-2020 | 3,229.15 | 3,235.00 | 3,203.60 | 3,222.60 | 3,222.60 | 381 |
| 03-Dec-2020 | 3,210.00 | 3,242.05 | 3,184.90 | 3,205.45 | 3,205.45 | 484 |
| 02-Dec-2020 | 3,315.95 | 3,323.50 | 3,203.25 | 3,206.75 | 3,206.75 | 909 |
| 01-Dec-2020 | 3,127.00 | 3,318.25 | 3,051.90 | 3,303.00 | 3,303.00 | 2,644 |
| 27-Nov-2020 | 3,017.50 | 3,145.00 | 3,017.50 | 3,127.60 | 3,127.60 | 1,816 |
| 26-Nov-2020 | 3,033.95 | 3,041.95 | 3,019.80 | 3,041.95 | 3,041.95 | 188 |
| 25-Nov-2020 | 3,036.20 | 3,040.00 | 3,000.00 | 3,035.30 | 3,035.30 | 292 |
| 24-Nov-2020 | 3,025.00 | 3,038.80 | 3,007.00 | 3,013.60 | 3,013.60 | 320 |
| 23-Nov-2020 | 3,052.35 | 3,066.35 | 3,000.00 | 3,019.80 | 3,019.80 | 351 |
| 20-Nov-2020 | 3,057.00 | 3,070.00 | 3,037.40 | 3,057.30 | 3,057.30 | 170 |
| 19-Nov-2020 | 3,071.85 | 3,100.00 | 3,030.00 | 3,040.35 | 3,040.35 | 294 |
| 18-Nov-2020 | 3,100.00 | 3,100.00 | 3,030.00 | 3,049.95 | 3,049.95 | 339 |
| 17-Nov-2020 | 3,150.00 | 3,150.00 | 3,064.65 | 3,091.70 | 3,091.70 | 1,103 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 2,734.55 | 3,003.80 | 2,730.00 | 2,987.10 | 2,987.10 | 4,690 |
| 12-Nov-2020 | 2,717.15 | 2,734.85 | 2,700.00 | 2,700.05 | 2,700.05 | 131 |
| 11-Nov-2020 | 2,756.05 | 2,756.05 | 2,700.00 | 2,710.35 | 2,710.35 | 702 |
| 10-Nov-2020 | 2,817.25 | 2,834.40 | 2,700.00 | 2,703.10 | 2,703.10 | 1,518 |
| 09-Nov-2020 | 2,600.05 | 2,834.40 | 2,600.05 | 2,802.15 | 2,802.15 | 123 |
| 06-Nov-2020 | 2,771.85 | 2,818.55 | 2,714.75 | 2,806.50 | 2,806.50 | 1,425 |
| 05-Nov-2020 | 2,775.05 | 2,782.90 | 2,755.20 | 2,766.80 | 2,766.80 | 96 |
| 04-Nov-2020 | 2,702.80 | 2,791.15 | 2,668.05 | 2,775.65 | 2,775.65 | 301 |
| 03-Nov-2020 | 2,560.00 | 2,770.00 | 2,560.00 | 2,699.90 | 2,699.90 | 160 |
| 02-Nov-2020 | 2,686.40 | 2,736.95 | 2,631.00 | 2,708.25 | 2,708.25 | 161 |
| 30-Oct-2020 | 2,667.70 | 2,667.70 | 2,645.95 | 2,646.85 | 2,646.85 | 130 |
| 29-Oct-2020 | 2,666.00 | 2,694.95 | 2,641.35 | 2,654.70 | 2,654.70 | 179 |
| 28-Oct-2020 | 2,645.70 | 2,742.25 | 2,633.90 | 2,670.45 | 2,670.45 | 710 |
| 27-Oct-2020 | 2,579.25 | 2,636.55 | 2,579.25 | 2,628.35 | 2,628.35 | 34 |
| 26-Oct-2020 | 2,769.00 | 2,769.00 | 2,557.95 | 2,604.75 | 2,604.75 | 644 |
| 23-Oct-2020 | 2,742.00 | 2,798.95 | 2,660.00 | 2,688.00 | 2,688.00 | 391 |
| 22-Oct-2020 | 2,588.35 | 2,825.00 | 2,574.40 | 2,693.55 | 2,693.55 | 13,156 |
| 21-Oct-2020 | 2,579.45 | 2,730.00 | 2,507.00 | 2,640.50 | 2,640.50 | 1,414 |
| 20-Oct-2020 | 2,493.65 | 2,599.75 | 2,493.65 | 2,544.50 | 2,544.50 | 456 |
| 19-Oct-2020 | 2,520.00 | 2,525.00 | 2,520.00 | 2,525.00 | 2,525.00 | 10 |
| 16-Oct-2020 | 2,519.30 | 2,519.30 | 2,504.20 | 2,507.80 | 2,507.80 | 65 |
| 15-Oct-2020 | 2,519.25 | 2,521.55 | 2,484.50 | 2,505.55 | 2,505.55 | 145 |
| 14-Oct-2020 | 2,523.55 | 2,523.55 | 2,510.45 | 2,511.25 | 2,511.25 | 32 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
