KAJARIA CERAMICS - Price History
Monthly price history for KAJARIACER.NS (KAJARIA CERAMICS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,263.95 | ₹1,263.95 |
| April 2024 | ₹1,204.45 | ₹1,204.45 |
| March 2024 | ₹1,148 | ₹1,148 |
| February 2024 | ₹1,285.85 | ₹1,285.85 |
| January 2024 | ₹1,382 | ₹1,382 |
| December 2023 | ₹1,308 | ₹1,308 |
| November 2023 | ₹1,338 | ₹1,338 |
| October 2023 | ₹1,254.05 | ₹1,260 |
| September 2023 | ₹1,318.54 | ₹1,324.80 |
| August 2023 | ₹1,463.51 | ₹1,473.50 |
| July 2023 | ₹1,430.24 | ₹1,440 |
| June 2023 | ₹1,248.48 | ₹1,257 |
| May 2023 | ₹1,261.39 | ₹1,270 |
| April 2023 | ₹1,087.58 | ₹1,095 |
| March 2023 | ₹1,043.38 | ₹1,050.50 |
| February 2023 | ₹1,062.84 | ₹1,070.10 |
| January 2023 | ₹1,047.47 | ₹1,060.35 |
| December 2022 | ₹1,132.08 | ₹1,146 |
| November 2022 | ₹1,131.14 | ₹1,145.05 |
| October 2022 | ₹1,069.79 | ₹1,082.95 |
| September 2022 | ₹1,185.37 | ₹1,199.95 |
| August 2022 | ₹1,144.56 | ₹1,161.60 |
| July 2022 | ₹1,159.74 | ₹1,177 |
| June 2022 | ₹932.12 | ₹946 |
| May 2022 | ₹1,013.96 | ₹1,029.05 |
| April 2022 | ₹1,014.89 | ₹1,030 |
| March 2022 | ₹997.16 | ₹1,012 |
| February 2022 | ₹1,069.09 | ₹1,085 |
| January 2022 | ₹1,321.33 | ₹1,341 |
| December 2021 | ₹1,266.05 | ₹1,284.90 |
| November 2021 | ₹1,104.56 | ₹1,121 |
| October 2021 | ₹1,196.18 | ₹1,222 |
| September 2021 | ₹1,158.93 | ₹1,183.95 |
| August 2021 | ₹1,158 | ₹1,183 |
| July 2021 | ₹973.98 | ₹995 |
| June 2021 | ₹956.36 | ₹977 |
| May 2021 | ₹945.59 | ₹966 |
| April 2021 | ₹900.56 | ₹920 |
| March 2021 | ₹906.43 | ₹926 |
| February 2021 | ₹925.62 | ₹945.60 |
| January 2021 | ₹794.92 | ₹822 |
| December 2020 | ₹680.81 | ₹704 |
| November 2020 | ₹628.01 | ₹649.40 |
| October 2020 | ₹548.32 | ₹567 |
| September 2020 | ₹531.93 | ₹550.05 |
| August 2020 | ₹423.57 | ₹438 |
| July 2020 | ₹391.76 | ₹405.10 |
| June 2020 | ₹380.06 | ₹393 |
| May 2020 | ₹331.32 | ₹342.60 |
| April 2020 | ₹361.68 | ₹374 |
| March 2020 | ₹362.65 | ₹375 |
| February 2020 | ₹514.48 | ₹532 |
| January 2020 | ₹559.70 | ₹582 |
| December 2019 | ₹505.94 | ₹526.10 |
| November 2019 | ₹509.69 | ₹530 |
| October 2019 | ₹538.54 | ₹560 |
| September 2019 | ₹528.92 | ₹550 |
| August 2019 | ₹455.26 | ₹473.40 |
| July 2019 | ₹451.84 | ₹472.80 |
| June 2019 | ₹556.20 | ₹582 |
| May 2019 | ₹606.99 | ₹635.15 |
| April 2019 | ₹565.75 | ₹592 |
| March 2019 | ₹565.37 | ₹591.60 |
| February 2019 | ₹518.97 | ₹543.05 |
| January 2019 | ₹514.05 | ₹537.90 |
| December 2018 | ₹473.53 | ₹495.50 |
| November 2018 | ₹420.02 | ₹439.50 |
| October 2018 | ₹377.58 | ₹395.10 |
| September 2018 | ₹349.63 | ₹365.85 |
| August 2018 | ₹447.16 | ₹467.90 |
| July 2018 | ₹422.77 | ₹445.65 |
| June 2018 | ₹457.87 | ₹482.65 |
| May 2018 | ₹525.18 | ₹553.60 |
| April 2018 | ₹519.77 | ₹547.90 |
| March 2018 | ₹550.74 | ₹580.55 |
| February 2018 | ₹545.43 | ₹574.95 |
| January 2018 | ₹596.70 | ₹629 |
| December 2017 | ₹691.57 | ₹729 |
| November 2017 | ₹686.35 | ₹723.50 |
| October 2017 | ₹644.61 | ₹679.50 |
| September 2017 | ₹672.98 | ₹709.40 |
| August 2017 | ₹664.06 | ₹700 |
| July 2017 | ₹641.20 | ₹679 |
| June 2017 | ₹625.47 | ₹662.35 |
| May 2017 | ₹665.56 | ₹704.80 |
| April 2017 | ₹628.35 | ₹665.40 |
| March 2017 | ₹551.48 | ₹584 |
| February 2017 | ₹553.85 | ₹586.50 |
| January 2017 | ₹544.97 | ₹577.10 |
| December 2016 | ₹438.64 | ₹464.50 |
| November 2016 | ₹505.21 | ₹535 |
| October 2016 | ₹590.01 | ₹624.80 |
| September 2016 | ₹655.36 | ₹1,388 |
| August 2016 | ₹595.92 | ₹1,262.10 |
| July 2016 | ₹594.82 | ₹1,264.80 |
| June 2016 | ₹565.80 | ₹1,203.10 |
| May 2016 | ₹512.61 | ₹1,090 |
| April 2016 | ₹493.33 | ₹1,049 |
| March 2016 | ₹452.88 | ₹963 |
| February 2016 | ₹410.92 | ₹873.76 |
| January 2016 | ₹457.66 | ₹973.16 |
| December 2015 | ₹460.91 | ₹980.06 |
| November 2015 | ₹445.31 | ₹946.90 |
| October 2015 | ₹427.82 | ₹909.70 |
| September 2015 | ₹375.01 | ₹797.40 |
| August 2015 | ₹322.15 | ₹685 |
| July 2015 | ₹347.72 | ₹744 |
| June 2015 | ₹341.18 | ₹730 |
| May 2015 | ₹397.49 | ₹850.50 |
| April 2015 | ₹359.87 | ₹770 |
| March 2015 | ₹378.56 | ₹810 |
| February 2015 | ₹374.83 | ₹802 |
| January 2015 | ₹342.11 | ₹732 |
| December 2014 | ₹278.08 | ₹595 |
| November 2014 | ₹278.11 | ₹595.06 |
| October 2014 | ₹280.37 | ₹599.90 |
| September 2014 | ₹296.78 | ₹635 |
| August 2014 | ₹305.94 | ₹654.60 |
| July 2014 | ₹293.04 | ₹627 |
| June 2014 | ₹247.21 | ₹532.50 |
| May 2014 | ₹249.30 | ₹537 |
| April 2014 | ₹208.10 | ₹448.26 |
| March 2014 | ₹163.42 | ₹352 |
| February 2014 | ₹143.22 | ₹308.50 |
| January 2014 | ₹142.99 | ₹308 |
| December 2013 | ₹145.17 | ₹312.70 |
| November 2013 | ₹116.53 | ₹251 |
| October 2013 | ₹112.02 | ₹241.30 |
| September 2013 | ₹112.81 | ₹243 |
| August 2013 | ₹106.16 | ₹228.66 |
| July 2013 | ₹111.42 | ₹240 |
| June 2013 | ₹110.72 | ₹238.50 |
| May 2013 | ₹113.51 | ₹244.50 |
| April 2013 | ₹95.73 | ₹209 |
| March 2013 | ₹86.11 | ₹188 |
| February 2013 | ₹90.24 | ₹197 |
| January 2013 | ₹98.02 | ₹214 |
| December 2012 | ₹106.72 | ₹233 |
| November 2012 | ₹116.88 | ₹255.16 |
| October 2012 | ₹97.34 | ₹212.50 |
| September 2012 | ₹90.01 | ₹196.50 |
| August 2012 | ₹76.95 | ₹168 |
| July 2012 | ₹81.07 | ₹177 |
| June 2012 | ₹74.69 | ₹163.06 |
| May 2012 | ₹72.50 | ₹160.76 |
| April 2012 | ₹84.79 | ₹188 |
| March 2012 | ₹76.22 | ₹169 |
| February 2012 | ₹68.33 | ₹151.50 |
| January 2012 | ₹51.76 | ₹114.76 |
| December 2011 | ₹45.10 | ₹100 |
| November 2011 | ₹44.87 | ₹99.50 |
| October 2011 | ₹53.22 | ₹118 |
| September 2011 | ₹52.14 | ₹115.60 |
| August 2011 | ₹47.58 | ₹105.50 |
| July 2011 | ₹50.83 | ₹112.70 |
| June 2011 | ₹42.39 | ₹94 |
| May 2011 | ₹41.18 | ₹91.30 |
| April 2011 | ₹38.68 | ₹87.76 |
| March 2011 | ₹33.06 | ₹75 |
| February 2011 | ₹30.35 | ₹68.86 |
| January 2011 | ₹30.42 | ₹69 |
| December 2010 | ₹32.51 | ₹73.76 |
| November 2010 | ₹33.09 | ₹75.06 |
| October 2010 | ₹32.88 | ₹74.60 |
| September 2010 | ₹32.40 | ₹73.50 |
| August 2010 | ₹30.09 | ₹68.26 |
| July 2010 | ₹29.97 | ₹69 |
| June 2010 | ₹26.93 | ₹62 |
| May 2010 | ₹27.78 | ₹63.96 |
| April 2010 | ₹28.73 | ₹66.16 |
| March 2010 | ₹26.71 | ₹61.50 |
| February 2010 | ₹23.89 | ₹55 |
| January 2010 | ₹21.98 | ₹50.60 |
| December 2009 | ₹22.52 | ₹51.86 |
| November 2009 | ₹18.89 | ₹43.50 |
| October 2009 | ₹17.53 | ₹40.36 |
| September 2009 | ₹17.81 | ₹41 |
| August 2009 | ₹18.07 | ₹41.60 |
| July 2009 | ₹16.46 | ₹38.10 |
| June 2009 | ₹13.22 | ₹30.60 |
| May 2009 | ₹15.80 | ₹36.56 |
| April 2009 | ₹11.69 | ₹27.06 |
| March 2009 | ₹12.01 | ₹27.80 |
| February 2009 | ₹10.44 | ₹24.16 |
| January 2009 | ₹12.31 | ₹28.50 |
| December 2008 | ₹12.68 | ₹29.36 |
| November 2008 | ₹11.62 | ₹26.90 |
| October 2008 | ₹12.94 | ₹29.96 |
| September 2008 | ₹15.21 | ₹35.20 |
| August 2008 | ₹14.72 | ₹34.26 |
| July 2008 | ₹14.57 | ₹33.90 |
| June 2008 | ₹12.14 | ₹28.26 |
| May 2008 | ₹12.98 | ₹30.20 |
| April 2008 | ₹13.71 | ₹31.90 |
| March 2008 | ₹12.33 | ₹28.70 |
| February 2008 | ₹12.92 | ₹30.06 |
| January 2008 | ₹10.51 | ₹24.46 |
| December 2007 | ₹14.78 | ₹34.40 |
| November 2007 | ₹11.17 | ₹26 |
| October 2007 | ₹10.30 | ₹23.96 |
| September 2007 | ₹11.84 | ₹27.56 |
| August 2007 | ₹11.46 | ₹26.86 |
| July 2007 | ₹12.03 | ₹28.20 |
| June 2007 | ₹12.41 | ₹29.10 |
| May 2007 | ₹11.09 | ₹26 |
| April 2007 | ₹13.01 | ₹30.50 |
| March 2007 | ₹13.35 | ₹31.30 |
| February 2007 | ₹15.78 | ₹37 |
| January 2007 | ₹19.62 | ₹46 |
| December 2006 | ₹24.44 | ₹57.30 |
| November 2006 | ₹21.84 | ₹51.20 |
| October 2006 | ₹23.72 | ₹55.60 |
| September 2006 | ₹25.26 | ₹59.20 |
| August 2006 | ₹22.59 | ₹52.96 |
| July 2006 | ₹20.56 | ₹48.90 |
| June 2006 | ₹19.34 | ₹46 |
| May 2006 | ₹19.34 | ₹46 |
| April 2006 | ₹20.60 | ₹49 |
| March 2006 | ₹18.40 | ₹43.76 |
| February 2006 | ₹17.58 | ₹41.80 |
| January 2006 | ₹18.63 | ₹44.30 |
| December 2005 | ₹18.96 | ₹45.10 |
| November 2005 | ₹18.19 | ₹43.26 |
| October 2005 | ₹18.84 | ₹44.80 |
| September 2005 | ₹20.76 | ₹246.90 |
| August 2005 | ₹18.64 | ₹225 |
| July 2005 | ₹18.15 | ₹219 |
| June 2005 | ₹16.49 | ₹199 |
| May 2005 | ₹13.96 | ₹168.50 |
| April 2005 | ₹12.02 | ₹145 |
| March 2005 | ₹12.84 | ₹155 |
| February 2005 | ₹12.01 | ₹144.90 |
| January 2005 | ₹11.60 | ₹140 |
| December 2004 | ₹11.60 | ₹140 |
| November 2004 | ₹10.86 | ₹131 |
| October 2004 | ₹8.66 | ₹104.50 |
| September 2004 | ₹7.11 | ₹85.80 |
| August 2004 | ₹7.68 | ₹92.70 |
| July 2004 | ₹7.13 | ₹87.90 |
| June 2004 | ₹5.65 | ₹69.70 |
| May 2004 | ₹5.68 | ₹70.10 |
| April 2004 | ₹6.77 | ₹83.50 |
| March 2004 | ₹5.72 | ₹70.50 |
| February 2004 | ₹5.90 | ₹72.80 |
| January 2004 | ₹6.50 | ₹80.10 |
| December 2003 | ₹7.14 | ₹88.10 |
| November 2003 | ₹4.61 | ₹56.80 |
| October 2003 | ₹4.02 | ₹49.60 |
| September 2003 | ₹3.38 | ₹41.70 |
| August 2003 | ₹3.43 | ₹42.30 |
| July 2003 | ₹2.88 | ₹35.50 |
| June 2003 | ₹2.38 | ₹29.30 |
| May 2003 | ₹2.10 | ₹25.90 |
| April 2003 | ₹1.68 | ₹20.70 |
| March 2003 | ₹1.33 | ₹16.40 |
| February 2003 | ₹1.36 | ₹16.80 |
| January 2003 | ₹1.43 | ₹17.60 |
| December 2002 | ₹1.49 | ₹18.40 |
| November 2002 | ₹1.52 | ₹18.70 |
| October 2002 | ₹1.53 | ₹18.90 |
| September 2002 | ₹1.46 | ₹18 |
| August 2002 | ₹1.62 | ₹20 |
| July 2002 | ₹1.59 | ₹19.60 |
| June 2002 | ₹2.27 | ₹28 |
| May 2002 | ₹1.46 | ₹18 |
| April 2002 | ₹1.44 | ₹17.80 |
| March 2002 | ₹1.46 | ₹18 |
| February 2002 | ₹1.26 | ₹15.50 |
| January 2002 | ₹1.26 | ₹15.60 |
| December 2001 | ₹1.56 | ₹19.30 |
| November 2001 | ₹1.63 | ₹20.10 |
| October 2001 | ₹1.48 | ₹18.30 |
| September 2001 | ₹1.46 | ₹18 |
| August 2001 | ₹1.70 | ₹21 |
| July 2001 | ₹1.75 | ₹21.60 |
| June 2001 | ₹1.86 | ₹22.90 |
| May 2001 | ₹2.04 | ₹25.20 |
| April 2001 | ₹1.87 | ₹23.10 |
| March 2001 | ₹2.26 | ₹27.90 |
| February 2001 | ₹2.47 | ₹30.50 |
| January 2001 | ₹3.12 | ₹38.50 |
| December 2000 | ₹3.61 | ₹44.50 |
| November 2000 | ₹3.89 | ₹48 |
| October 2000 | ₹2.92 | ₹36 |
| September 2000 | ₹2.98 | ₹36.70 |
| August 2000 | ₹4.14 | ₹51 |
| July 2000 | ₹2.53 | ₹31.20 |
| June 2000 | ₹2.99 | ₹36.90 |
| May 2000 | ₹3.56 | ₹43.90 |
| April 2000 | ₹3.32 | ₹41 |
| March 2000 | ₹5.98 | ₹73.80 |
| February 2000 | ₹7.14 | ₹88 |
| January 2000 | ₹9 | ₹111 |
| December 1999 | ₹9.12 | ₹112.40 |
| November 1999 | ₹3.93 | ₹48.50 |
| October 1999 | ₹3.73 | ₹46 |
| September 1999 | ₹3.07 | ₹37.90 |
| August 1999 | ₹3.23 | ₹39.80 |
| July 1999 | ₹2.51 | ₹31 |
| June 1999 | ₹2.12 | ₹26.10 |
| May 1999 | ₹2.23 | ₹27.50 |
| April 1999 | ₹2.27 | ₹28 |
| March 1999 | ₹3 | ₹37 |
| February 1999 | ₹2.38 | ₹29.30 |
| January 1999 | ₹2.75 | ₹33.90 |
| December 1998 | ₹2.72 | ₹33.50 |
| November 1998 | ₹2.76 | ₹34 |
| October 1998 | ₹3.12 | ₹38.50 |
| September 1998 | ₹3.35 | ₹41.30 |
| August 1998 | ₹3.41 | ₹42 |
| July 1998 | ₹3.85 | ₹47.50 |
| June 1998 | ₹3.49 | ₹43 |
| May 1998 | ₹4.26 | ₹52.50 |
| April 1998 | ₹4.95 | ₹61 |
| March 1998 | ₹4.14 | ₹51 |
| February 1998 | ₹3.88 | ₹47.90 |
| January 1998 | ₹4.70 | ₹58 |
| December 1997 | ₹4.70 | ₹58 |
| November 1997 | ₹5.21 | ₹64.30 |
| October 1997 | ₹5.67 | ₹69.90 |
| September 1997 | ₹5.84 | ₹72 |
| August 1997 | ₹7.13 | ₹87.90 |
| July 1997 | ₹7.39 | ₹91.10 |
| June 1997 | ₹7.99 | ₹98.50 |
| May 1997 | ₹8.76 | ₹108 |
| April 1997 | ₹9.53 | ₹117.50 |
| March 1997 | ₹10.07 | ₹124.20 |
| February 1997 | ₹10.63 | ₹131.10 |
| January 1997 | ₹10.22 | ₹126 |
| December 1996 | ₹9.49 | ₹117 |
| November 1996 | ₹9.24 | ₹114 |
| October 1996 | ₹9.32 | ₹115 |
| September 1996 | ₹8.92 | ₹110 |
| August 1996 | ₹9.77 | ₹120.50 |
| July 1996 | ₹10.14 | ₹125 |
| June 1996 | ₹10.54 | ₹130 |
| May 1996 | ₹10.95 | ₹135 |
| April 1996 | ₹10.70 | ₹132 |
| March 1996 | ₹10.34 | ₹127.50 |
| February 1996 | ₹10.06 | ₹124 |
| January 1996 | ₹9.24 | ₹114 |
| December 1995 | ₹9.92 | ₹122.30 |
| November 1995 | ₹9.77 | ₹120.50 |
| October 1995 | ₹10.83 | ₹133.50 |
| September 1995 | ₹10.70 | ₹132 |
| August 1995 | ₹9.93 | ₹122.50 |
| July 1995 | ₹9.16 | ₹113 |
| June 1995 | ₹7.78 | ₹96 |
| May 1995 | ₹9.08 | ₹112 |
| April 1995 | ₹10.14 | ₹125 |
| March 1995 | ₹11.78 | ₹145.30 |
| February 1995 | ₹10.14 | ₹125 |
| January 1995 | ₹10.38 | ₹128 |
KAJARIACER.NS
Price: ₹1,263.95
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.94%
Payout Ratio: 45.20%
Payout Ratio Range:
Dividend Per Share: 12.00 INR
Earnings Per Share: 26.82 INR
P/E Ratio: 53.81
Exchange: NSI
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 191.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%