NSE · CERA · stock
Cera Sanitaryware Limited (CERA) stock price history
Every NSE trading session of Cera Sanitaryware Limited from Nov 2, 2007 to Sep 28, 2026: 4,663 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CERA adjusted close, 2007 to 2026
- ₹10,204
- All time high, 2024
- ₹6,663
- 52 week high, ₹4,410 low
- 4,663
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CERA key facts
- Cera Sanitaryware Limited (CERA) closed at ₹5,196 on Sep 28, 2026 on NSE.
- CERA's all time high close is ₹10,204, set on Aug 9, 2024; its all time low close is ₹23.65 on Mar 26, 2009.
- CERA's 52 week range is ₹4,410 to ₹6,663.
- CERA returned -14.9% over the year to Sep 28, 2026 and +0.4% over five years.
- Over ten years CERA returned +133%, +8.8% a year compounded.
- CERA's deepest drawdown was -75.1% from Jan 1, 2008 to Mar 26, 2009.
- DataCedar holds 4,663 daily sessions of CERA history from Nov 2, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CERA price chart, 2007 to 2026
CERA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | -17.0% |
| 6 months | +13.3% |
| Year to date | +1.9% |
| 1 year | -14.9% |
| 3 years | -37.1% |
| 5 years | +0.4% |
| 10 years | +133.2% |
| Since Nov 2, 2007 | +8,363% |
| Compound annual growth, 18.9 years | +26.5% |
CERA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹10,204 on Aug 9, 2024
- All time low close
- ₹23.65 on Mar 26, 2009
- 52 week high
- ₹6,663 on Jun 22, 2026
- 52 week low
- ₹4,410 on Mar 16, 2026
- Deepest drawdown
- -75.1% from Jan 1, 2008 to Mar 26, 2009, recovered Jan 20, 2010
- Best single session
- +20.0% on Jan 25, 2008
- Worst single session
- -20.0% on Nov 19, 2008
- Volatility, 1 year annualised
- 28.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2007
- 84.6×
- Best calendar year
- 2009, +187%
- Worst calendar year
- 2008, -68%
CERA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 2, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5,217 | ₹6,663 | ₹4,410 | ₹5,196 | +0.4% | 3.2M | 186 |
| 2025 | ₹7,527 | ₹7,543 | ₹4,955 | ₹5,176 | -30.3% | 6.7M | 249 |
| 2024 | ₹7,657 | ₹10,566 | ₹6,412 | ₹7,429 | -2.7% | 6.5M | 246 |
| 2023 | ₹5,034 | ₹9,475 | ₹5,003 | ₹7,634 | +51.7% | 5.8M | 245 |
| 2022 | ₹4,685 | ₹5,874 | ₹3,369 | ₹5,034 | +9.0% | 5.2M | 248 |
| 2021 | ₹3,243 | ₹6,182 | ₹3,154 | ₹4,616 | +42.4% | 4.3M | 248 |
| 2020 | ₹2,605 | ₹3,411 | ₹1,898 | ₹3,241 | +26.4% | 2.5M | 251 |
| 2019 | ₹2,235 | ₹2,914 | ₹2,029 | ₹2,564 | +14.2% | 1.8M | 243 |
| 2018 | ₹3,555 | ₹3,691 | ₹2,167 | ₹2,246 | -36.1% | 2.4M | 246 |
| 2017 | ₹1,932 | ₹3,641 | ₹1,867 | ₹3,513 | +85.3% | 1.8M | 248 |
| 2016 | ₹1,879 | ₹2,609 | ₹1,412 | ₹1,896 | +0.6% | 2.6M | 246 |
| 2015 | ₹1,689 | ₹2,760 | ₹1,590 | ₹1,886 | +13.3% | 3.3M | 246 |
| 2014 | ₹650.46 | ₹1,719 | ₹632.81 | ₹1,665 | +154.9% | 4M | 244 |
| 2013 | ₹379.81 | ₹692.28 | ₹355.97 | ₹653.20 | +74.4% | 2.5M | 248 |
| 2012 | ₹159.90 | ₹418.17 | ₹152.09 | ₹374.46 | +139.8% | 3.5M | 245 |
| 2011 | ₹144.46 | ₹221.90 | ₹135.38 | ₹156.16 | +9.5% | 2.4M | 246 |
| 2010 | ₹82.73 | ₹178.37 | ₹78.84 | ₹142.56 | +75.2% | 8.9M | 250 |
| 2009 | ₹31.40 | ₹83.99 | ₹23.47 | ₹81.37 | +186.8% | 1M | 243 |
| 2008 | ₹91.12 | ₹99.37 | ₹23.71 | ₹28.37 | -67.8% | 967.2K | 246 |
| 2007 | ₹68.54 | ₹91.12 | ₹50.38 | ₹88.08 | n/a | 136.7K | 39 |
CERA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5,196 | -9.3% |
| August 2026 | ₹5,731 | -6.5% |
| July 2026 | ₹6,126 | -3.9% |
| June 2026 | ₹6,378 | +15.9% |
| May 2026 | ₹5,501 | +5.9% |
| April 2026 | ₹5,193 | +15.1% |
| March 2026 | ₹4,511 | -6.6% |
| February 2026 | ₹4,831 | -2.3% |
| January 2026 | ₹4,943 | -4.5% |
| December 2025 | ₹5,176 | -5.4% |
| November 2025 | ₹5,474 | -11.1% |
| October 2025 | ₹6,155 | +1.0% |
About the CERA data
Daily bars. 4,663 sessions from Nov 2, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CERA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- CENTRALBK Central Bank of India
- CENTRUM Centrum Capital Limited
- CENTUM Centum Electronics Limited
- CENTURYPLY Century Plyboards (India) Limited
- CEREBRAINT Cerebra Integrated Technologies Limited
- CESC CESC Limited
- CEWATER Concord Enviro Systems Limited
- CFEL Confidence Futuristic Energetech Limited
Common questions
CERA share price history
