India markets open in 5 hours 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01-Mar-20213,820.004,015.003,790.003,997.703,997.7017,449
26-Feb-20213,944.003,953.103,676.003,859.603,859.607,326
25-Feb-20213,999.903,999.903,907.103,954.553,954.553,958
24-Feb-20213,957.003,990.003,426.653,935.253,935.253,025
23-Feb-20213,851.003,991.053,827.653,937.303,937.308,749
22-Feb-20213,864.903,900.003,811.603,858.353,858.359,776
19-Feb-20213,955.054,024.003,805.003,845.653,845.6519,683
18-Feb-20213,944.054,017.253,944.053,996.153,996.1519,982
17-Feb-20213,999.004,017.003,907.353,943.303,943.3029,033
16-Feb-20213,842.004,027.003,842.003,993.003,993.0065,190
15-Feb-20213,717.003,865.003,717.003,835.853,835.8541,320
12-Feb-20213,632.003,860.003,610.353,717.003,717.0059,040
11-Feb-20213,551.003,599.003,519.653,581.803,581.808,669
10-Feb-20213,545.003,599.003,500.003,577.903,577.907,311
09-Feb-20213,570.003,570.003,491.003,518.253,518.259,630
08-Feb-20213,570.003,586.603,494.453,559.153,559.1515,394
05-Feb-20213,580.003,580.003,495.203,544.403,544.4026,813
04-Feb-20213,598.953,598.953,466.903,524.703,524.7022,280
03-Feb-20213,375.703,560.003,350.003,523.803,523.8029,965
02-Feb-20213,462.453,700.003,315.153,359.153,359.1519,841
01-Feb-20213,428.003,499.003,345.453,462.453,462.456,311
29-Jan-20213,496.903,549.553,398.453,419.203,419.204,856
28-Jan-20213,490.003,540.003,465.753,479.703,479.705,859
27-Jan-20213,498.803,549.003,450.003,505.703,505.709,657
25-Jan-20213,503.053,555.003,403.953,482.703,482.708,173
22-Jan-20213,395.453,535.903,390.003,503.053,503.0522,112
21-Jan-20213,349.253,489.953,339.003,378.553,378.5523,732
20-Jan-20213,380.003,389.453,311.603,350.903,350.909,134
19-Jan-20213,390.003,418.203,300.003,326.553,326.555,490
18-Jan-20213,406.003,428.103,312.053,335.903,335.904,014
15-Jan-20213,514.503,542.003,381.003,400.903,400.9016,193
14-Jan-20213,599.003,668.553,490.003,518.353,518.357,138
13-Jan-20213,683.753,729.553,538.203,623.153,623.1521,277
12-Jan-20213,600.003,744.203,600.003,629.303,629.3019,241
11-Jan-20213,549.003,688.003,528.303,618.253,618.2534,529
08-Jan-20213,536.003,595.003,503.553,546.953,546.9511,745
07-Jan-20213,472.953,555.153,432.853,535.353,535.3514,812
06-Jan-20213,565.003,595.003,421.353,472.953,472.9514,962
05-Jan-20213,509.903,599.003,419.853,546.703,546.7017,277
04-Jan-20213,450.003,528.403,351.553,519.853,519.8519,452
01-Jan-20213,393.503,475.003,393.503,444.153,444.155,743
31-Dec-20203,450.003,450.003,380.003,391.953,391.954,325
30-Dec-20203,500.003,550.003,397.953,420.303,420.3011,499
29-Dec-20203,395.003,535.003,380.153,482.653,482.6523,919
28-Dec-20203,439.003,569.003,355.053,395.403,395.4019,044
24-Dec-20203,259.653,555.003,258.953,439.153,439.1541,632
23-Dec-20203,170.003,348.353,169.953,259.653,259.6510,217
22-Dec-20203,129.153,250.003,011.553,152.553,152.559,087
21-Dec-20203,390.003,522.003,077.003,129.153,129.1521,279
18-Dec-20203,390.253,410.003,345.603,365.703,365.703,627
17-Dec-20203,376.003,431.953,350.003,373.353,373.3528,162
16-Dec-20203,449.003,481.003,353.303,382.503,382.5013,551
15-Dec-20203,200.003,479.903,179.803,443.053,443.0534,244
14-Dec-20203,169.003,230.003,126.303,205.303,205.305,067
11-Dec-20203,237.803,239.503,105.003,126.303,126.304,691
10-Dec-20203,254.303,266.303,190.253,237.803,237.803,813
09-Dec-20203,278.653,313.553,254.253,267.553,267.5510,071
08-Dec-20203,225.853,300.003,225.803,262.453,262.459,450
07-Dec-20203,227.903,284.003,220.003,255.353,255.354,092
04-Dec-20203,200.003,266.803,190.053,227.903,227.905,179
03-Dec-20203,228.003,247.953,184.003,209.053,209.054,588
02-Dec-20203,315.003,320.853,200.003,212.003,212.007,729
01-Dec-20203,124.503,324.003,050.003,304.503,304.5021,470
27-Nov-20203,011.003,144.003,011.003,124.503,124.5014,254
26-Nov-20203,050.003,050.003,015.003,027.753,027.752,244
25-Nov-20203,025.053,050.003,013.653,035.653,035.654,511
24-Nov-20203,024.753,050.203,010.003,021.553,021.551,862
23-Nov-20203,070.003,074.103,000.003,024.753,024.755,645
20-Nov-20203,050.053,074.953,040.003,055.503,055.503,760
19-Nov-20203,020.703,105.053,020.703,045.253,045.257,893
18-Nov-20203,119.003,119.003,029.953,050.653,050.6556,363
17-Nov-20203,115.003,163.203,070.003,097.353,097.3517,166
14-Nov-2020------
13-Nov-20202,701.003,000.002,700.052,970.152,970.1553,997
12-Nov-20202,710.302,748.852,700.002,702.452,702.452,714
11-Nov-20202,710.002,759.952,690.002,710.152,710.157,715
10-Nov-20202,805.002,841.002,700.002,700.502,700.5012,511
09-Nov-20202,803.002,843.002,771.002,801.202,801.204,403
06-Nov-20202,755.002,825.002,755.002,808.202,808.208,134
05-Nov-20202,790.002,816.802,755.252,764.252,764.254,149
04-Nov-20202,669.002,799.002,664.052,781.152,781.157,482
03-Nov-20202,714.702,720.002,651.102,701.102,701.104,393
02-Nov-20202,738.952,738.952,625.002,714.652,714.654,255
30-Oct-20202,654.402,668.652,625.052,651.252,651.252,600
29-Oct-20202,700.002,700.002,625.002,641.402,641.402,961
28-Oct-20202,628.702,700.002,625.002,668.902,668.907,873
27-Oct-20202,655.002,658.002,551.102,627.502,627.506,892
26-Oct-20202,690.002,748.352,560.352,623.052,623.055,093
23-Oct-20202,736.852,799.002,656.302,685.952,685.9511,335
22-Oct-20202,610.102,828.002,601.002,715.102,715.101,04,252
21-Oct-20202,590.002,680.002,545.002,627.902,627.909,902
20-Oct-20202,516.002,599.002,501.152,541.152,541.156,032
19-Oct-20202,486.052,527.452,486.052,515.902,515.905,123
16-Oct-20202,479.002,527.452,479.002,514.952,514.951,850
15-Oct-20202,515.352,536.002,443.402,503.202,503.203,846
14-Oct-20202,569.002,569.002,502.002,525.402,525.403,887
13-Oct-20202,550.002,575.002,499.002,549.702,549.704,676
12-Oct-20202,520.002,565.202,467.952,541.902,541.905,618
09-Oct-20202,491.752,544.902,451.052,508.052,508.0520,742
08-Oct-20202,340.002,499.702,317.752,479.452,479.4510,382
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...