India markets open in 5 hours 36 minutes
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
31,535.51+603.14(+1.95%)
Cera Sanitaryware Limited (CERA.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,997.70+138.10 (+3.58%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01-Mar-2021 | 3,820.00 | 4,015.00 | 3,790.00 | 3,997.70 | 3,997.70 | 17,449 |
| 26-Feb-2021 | 3,944.00 | 3,953.10 | 3,676.00 | 3,859.60 | 3,859.60 | 7,326 |
| 25-Feb-2021 | 3,999.90 | 3,999.90 | 3,907.10 | 3,954.55 | 3,954.55 | 3,958 |
| 24-Feb-2021 | 3,957.00 | 3,990.00 | 3,426.65 | 3,935.25 | 3,935.25 | 3,025 |
| 23-Feb-2021 | 3,851.00 | 3,991.05 | 3,827.65 | 3,937.30 | 3,937.30 | 8,749 |
| 22-Feb-2021 | 3,864.90 | 3,900.00 | 3,811.60 | 3,858.35 | 3,858.35 | 9,776 |
| 19-Feb-2021 | 3,955.05 | 4,024.00 | 3,805.00 | 3,845.65 | 3,845.65 | 19,683 |
| 18-Feb-2021 | 3,944.05 | 4,017.25 | 3,944.05 | 3,996.15 | 3,996.15 | 19,982 |
| 17-Feb-2021 | 3,999.00 | 4,017.00 | 3,907.35 | 3,943.30 | 3,943.30 | 29,033 |
| 16-Feb-2021 | 3,842.00 | 4,027.00 | 3,842.00 | 3,993.00 | 3,993.00 | 65,190 |
| 15-Feb-2021 | 3,717.00 | 3,865.00 | 3,717.00 | 3,835.85 | 3,835.85 | 41,320 |
| 12-Feb-2021 | 3,632.00 | 3,860.00 | 3,610.35 | 3,717.00 | 3,717.00 | 59,040 |
| 11-Feb-2021 | 3,551.00 | 3,599.00 | 3,519.65 | 3,581.80 | 3,581.80 | 8,669 |
| 10-Feb-2021 | 3,545.00 | 3,599.00 | 3,500.00 | 3,577.90 | 3,577.90 | 7,311 |
| 09-Feb-2021 | 3,570.00 | 3,570.00 | 3,491.00 | 3,518.25 | 3,518.25 | 9,630 |
| 08-Feb-2021 | 3,570.00 | 3,586.60 | 3,494.45 | 3,559.15 | 3,559.15 | 15,394 |
| 05-Feb-2021 | 3,580.00 | 3,580.00 | 3,495.20 | 3,544.40 | 3,544.40 | 26,813 |
| 04-Feb-2021 | 3,598.95 | 3,598.95 | 3,466.90 | 3,524.70 | 3,524.70 | 22,280 |
| 03-Feb-2021 | 3,375.70 | 3,560.00 | 3,350.00 | 3,523.80 | 3,523.80 | 29,965 |
| 02-Feb-2021 | 3,462.45 | 3,700.00 | 3,315.15 | 3,359.15 | 3,359.15 | 19,841 |
| 01-Feb-2021 | 3,428.00 | 3,499.00 | 3,345.45 | 3,462.45 | 3,462.45 | 6,311 |
| 29-Jan-2021 | 3,496.90 | 3,549.55 | 3,398.45 | 3,419.20 | 3,419.20 | 4,856 |
| 28-Jan-2021 | 3,490.00 | 3,540.00 | 3,465.75 | 3,479.70 | 3,479.70 | 5,859 |
| 27-Jan-2021 | 3,498.80 | 3,549.00 | 3,450.00 | 3,505.70 | 3,505.70 | 9,657 |
| 25-Jan-2021 | 3,503.05 | 3,555.00 | 3,403.95 | 3,482.70 | 3,482.70 | 8,173 |
| 22-Jan-2021 | 3,395.45 | 3,535.90 | 3,390.00 | 3,503.05 | 3,503.05 | 22,112 |
| 21-Jan-2021 | 3,349.25 | 3,489.95 | 3,339.00 | 3,378.55 | 3,378.55 | 23,732 |
| 20-Jan-2021 | 3,380.00 | 3,389.45 | 3,311.60 | 3,350.90 | 3,350.90 | 9,134 |
| 19-Jan-2021 | 3,390.00 | 3,418.20 | 3,300.00 | 3,326.55 | 3,326.55 | 5,490 |
| 18-Jan-2021 | 3,406.00 | 3,428.10 | 3,312.05 | 3,335.90 | 3,335.90 | 4,014 |
| 15-Jan-2021 | 3,514.50 | 3,542.00 | 3,381.00 | 3,400.90 | 3,400.90 | 16,193 |
| 14-Jan-2021 | 3,599.00 | 3,668.55 | 3,490.00 | 3,518.35 | 3,518.35 | 7,138 |
| 13-Jan-2021 | 3,683.75 | 3,729.55 | 3,538.20 | 3,623.15 | 3,623.15 | 21,277 |
| 12-Jan-2021 | 3,600.00 | 3,744.20 | 3,600.00 | 3,629.30 | 3,629.30 | 19,241 |
| 11-Jan-2021 | 3,549.00 | 3,688.00 | 3,528.30 | 3,618.25 | 3,618.25 | 34,529 |
| 08-Jan-2021 | 3,536.00 | 3,595.00 | 3,503.55 | 3,546.95 | 3,546.95 | 11,745 |
| 07-Jan-2021 | 3,472.95 | 3,555.15 | 3,432.85 | 3,535.35 | 3,535.35 | 14,812 |
| 06-Jan-2021 | 3,565.00 | 3,595.00 | 3,421.35 | 3,472.95 | 3,472.95 | 14,962 |
| 05-Jan-2021 | 3,509.90 | 3,599.00 | 3,419.85 | 3,546.70 | 3,546.70 | 17,277 |
| 04-Jan-2021 | 3,450.00 | 3,528.40 | 3,351.55 | 3,519.85 | 3,519.85 | 19,452 |
| 01-Jan-2021 | 3,393.50 | 3,475.00 | 3,393.50 | 3,444.15 | 3,444.15 | 5,743 |
| 31-Dec-2020 | 3,450.00 | 3,450.00 | 3,380.00 | 3,391.95 | 3,391.95 | 4,325 |
| 30-Dec-2020 | 3,500.00 | 3,550.00 | 3,397.95 | 3,420.30 | 3,420.30 | 11,499 |
| 29-Dec-2020 | 3,395.00 | 3,535.00 | 3,380.15 | 3,482.65 | 3,482.65 | 23,919 |
| 28-Dec-2020 | 3,439.00 | 3,569.00 | 3,355.05 | 3,395.40 | 3,395.40 | 19,044 |
| 24-Dec-2020 | 3,259.65 | 3,555.00 | 3,258.95 | 3,439.15 | 3,439.15 | 41,632 |
| 23-Dec-2020 | 3,170.00 | 3,348.35 | 3,169.95 | 3,259.65 | 3,259.65 | 10,217 |
| 22-Dec-2020 | 3,129.15 | 3,250.00 | 3,011.55 | 3,152.55 | 3,152.55 | 9,087 |
| 21-Dec-2020 | 3,390.00 | 3,522.00 | 3,077.00 | 3,129.15 | 3,129.15 | 21,279 |
| 18-Dec-2020 | 3,390.25 | 3,410.00 | 3,345.60 | 3,365.70 | 3,365.70 | 3,627 |
| 17-Dec-2020 | 3,376.00 | 3,431.95 | 3,350.00 | 3,373.35 | 3,373.35 | 28,162 |
| 16-Dec-2020 | 3,449.00 | 3,481.00 | 3,353.30 | 3,382.50 | 3,382.50 | 13,551 |
| 15-Dec-2020 | 3,200.00 | 3,479.90 | 3,179.80 | 3,443.05 | 3,443.05 | 34,244 |
| 14-Dec-2020 | 3,169.00 | 3,230.00 | 3,126.30 | 3,205.30 | 3,205.30 | 5,067 |
| 11-Dec-2020 | 3,237.80 | 3,239.50 | 3,105.00 | 3,126.30 | 3,126.30 | 4,691 |
| 10-Dec-2020 | 3,254.30 | 3,266.30 | 3,190.25 | 3,237.80 | 3,237.80 | 3,813 |
| 09-Dec-2020 | 3,278.65 | 3,313.55 | 3,254.25 | 3,267.55 | 3,267.55 | 10,071 |
| 08-Dec-2020 | 3,225.85 | 3,300.00 | 3,225.80 | 3,262.45 | 3,262.45 | 9,450 |
| 07-Dec-2020 | 3,227.90 | 3,284.00 | 3,220.00 | 3,255.35 | 3,255.35 | 4,092 |
| 04-Dec-2020 | 3,200.00 | 3,266.80 | 3,190.05 | 3,227.90 | 3,227.90 | 5,179 |
| 03-Dec-2020 | 3,228.00 | 3,247.95 | 3,184.00 | 3,209.05 | 3,209.05 | 4,588 |
| 02-Dec-2020 | 3,315.00 | 3,320.85 | 3,200.00 | 3,212.00 | 3,212.00 | 7,729 |
| 01-Dec-2020 | 3,124.50 | 3,324.00 | 3,050.00 | 3,304.50 | 3,304.50 | 21,470 |
| 27-Nov-2020 | 3,011.00 | 3,144.00 | 3,011.00 | 3,124.50 | 3,124.50 | 14,254 |
| 26-Nov-2020 | 3,050.00 | 3,050.00 | 3,015.00 | 3,027.75 | 3,027.75 | 2,244 |
| 25-Nov-2020 | 3,025.05 | 3,050.00 | 3,013.65 | 3,035.65 | 3,035.65 | 4,511 |
| 24-Nov-2020 | 3,024.75 | 3,050.20 | 3,010.00 | 3,021.55 | 3,021.55 | 1,862 |
| 23-Nov-2020 | 3,070.00 | 3,074.10 | 3,000.00 | 3,024.75 | 3,024.75 | 5,645 |
| 20-Nov-2020 | 3,050.05 | 3,074.95 | 3,040.00 | 3,055.50 | 3,055.50 | 3,760 |
| 19-Nov-2020 | 3,020.70 | 3,105.05 | 3,020.70 | 3,045.25 | 3,045.25 | 7,893 |
| 18-Nov-2020 | 3,119.00 | 3,119.00 | 3,029.95 | 3,050.65 | 3,050.65 | 56,363 |
| 17-Nov-2020 | 3,115.00 | 3,163.20 | 3,070.00 | 3,097.35 | 3,097.35 | 17,166 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 2,701.00 | 3,000.00 | 2,700.05 | 2,970.15 | 2,970.15 | 53,997 |
| 12-Nov-2020 | 2,710.30 | 2,748.85 | 2,700.00 | 2,702.45 | 2,702.45 | 2,714 |
| 11-Nov-2020 | 2,710.00 | 2,759.95 | 2,690.00 | 2,710.15 | 2,710.15 | 7,715 |
| 10-Nov-2020 | 2,805.00 | 2,841.00 | 2,700.00 | 2,700.50 | 2,700.50 | 12,511 |
| 09-Nov-2020 | 2,803.00 | 2,843.00 | 2,771.00 | 2,801.20 | 2,801.20 | 4,403 |
| 06-Nov-2020 | 2,755.00 | 2,825.00 | 2,755.00 | 2,808.20 | 2,808.20 | 8,134 |
| 05-Nov-2020 | 2,790.00 | 2,816.80 | 2,755.25 | 2,764.25 | 2,764.25 | 4,149 |
| 04-Nov-2020 | 2,669.00 | 2,799.00 | 2,664.05 | 2,781.15 | 2,781.15 | 7,482 |
| 03-Nov-2020 | 2,714.70 | 2,720.00 | 2,651.10 | 2,701.10 | 2,701.10 | 4,393 |
| 02-Nov-2020 | 2,738.95 | 2,738.95 | 2,625.00 | 2,714.65 | 2,714.65 | 4,255 |
| 30-Oct-2020 | 2,654.40 | 2,668.65 | 2,625.05 | 2,651.25 | 2,651.25 | 2,600 |
| 29-Oct-2020 | 2,700.00 | 2,700.00 | 2,625.00 | 2,641.40 | 2,641.40 | 2,961 |
| 28-Oct-2020 | 2,628.70 | 2,700.00 | 2,625.00 | 2,668.90 | 2,668.90 | 7,873 |
| 27-Oct-2020 | 2,655.00 | 2,658.00 | 2,551.10 | 2,627.50 | 2,627.50 | 6,892 |
| 26-Oct-2020 | 2,690.00 | 2,748.35 | 2,560.35 | 2,623.05 | 2,623.05 | 5,093 |
| 23-Oct-2020 | 2,736.85 | 2,799.00 | 2,656.30 | 2,685.95 | 2,685.95 | 11,335 |
| 22-Oct-2020 | 2,610.10 | 2,828.00 | 2,601.00 | 2,715.10 | 2,715.10 | 1,04,252 |
| 21-Oct-2020 | 2,590.00 | 2,680.00 | 2,545.00 | 2,627.90 | 2,627.90 | 9,902 |
| 20-Oct-2020 | 2,516.00 | 2,599.00 | 2,501.15 | 2,541.15 | 2,541.15 | 6,032 |
| 19-Oct-2020 | 2,486.05 | 2,527.45 | 2,486.05 | 2,515.90 | 2,515.90 | 5,123 |
| 16-Oct-2020 | 2,479.00 | 2,527.45 | 2,479.00 | 2,514.95 | 2,514.95 | 1,850 |
| 15-Oct-2020 | 2,515.35 | 2,536.00 | 2,443.40 | 2,503.20 | 2,503.20 | 3,846 |
| 14-Oct-2020 | 2,569.00 | 2,569.00 | 2,502.00 | 2,525.40 | 2,525.40 | 3,887 |
| 13-Oct-2020 | 2,550.00 | 2,575.00 | 2,499.00 | 2,549.70 | 2,549.70 | 4,676 |
| 12-Oct-2020 | 2,520.00 | 2,565.20 | 2,467.95 | 2,541.90 | 2,541.90 | 5,618 |
| 09-Oct-2020 | 2,491.75 | 2,544.90 | 2,451.05 | 2,508.05 | 2,508.05 | 20,742 |
| 08-Oct-2020 | 2,340.00 | 2,499.70 | 2,317.75 | 2,479.45 | 2,479.45 | 10,382 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
