Kakatiya Cement Sugar and Industries Limited (BOM:500234)
India · Delayed Price · Currency is INR 107.10
-0.10 (-0.09%)
At close: Mar 9, 2026
BOM:500234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.00 | 108.05 | 105.00 | 107.10 | 107.10 | -0.09% | 372 |
| Mar 6, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 2.00% | 1 |
| Mar 5, 2026 | 113.95 | 113.95 | 105.10 | 105.10 | 105.10 | 0.33% | 28 |
| Mar 2, 2026 | 104.80 | 104.80 | 104.75 | 104.75 | 104.75 | -6.76% | 100 |
| Feb 27, 2026 | 113.50 | 113.50 | 110.25 | 112.35 | 112.35 | -1.01% | 494 |
| Feb 26, 2026 | 115.50 | 115.50 | 113.00 | 113.50 | 113.50 | -1.73% | 1,206 |
| Feb 25, 2026 | 113.80 | 119.90 | 113.80 | 115.50 | 115.50 | 1.85% | 60 |
| Feb 24, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -4.02% | 1 |
| Feb 23, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - | 10 |
| Feb 20, 2026 | 114.00 | 120.00 | 114.00 | 118.15 | 118.15 | 4.19% | 479 |
| Feb 19, 2026 | 113.35 | 113.40 | 113.35 | 113.40 | 113.40 | -2.07% | 12 |
| Feb 18, 2026 | 119.50 | 125.50 | 115.80 | 115.80 | 115.80 | -0.17% | 304 |
| Feb 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 50 |
| Feb 12, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.86% | 25 |
| Feb 10, 2026 | 116.00 | 119.10 | 116.00 | 118.20 | 118.20 | -3.47% | 1,014 |
| Feb 6, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - | 4 |
| Feb 4, 2026 | 119.00 | 122.45 | 118.85 | 122.45 | 122.45 | 8.08% | 1,232 |
| Feb 3, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 2.16% | 25 |
| Feb 2, 2026 | 109.60 | 110.90 | 109.60 | 110.90 | 110.90 | -2.68% | 28 |
| Jan 30, 2026 | 111.05 | 113.95 | 107.00 | 113.95 | 113.95 | -0.04% | 1,318 |
| Jan 29, 2026 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 3.64% | 2,481 |
| Jan 27, 2026 | 111.00 | 114.40 | 110.00 | 110.00 | 110.00 | -0.09% | 225 |
| Jan 23, 2026 | 116.90 | 117.00 | 110.10 | 110.10 | 110.10 | -7.21% | 212 |
| Jan 22, 2026 | 114.00 | 122.90 | 112.20 | 118.65 | 118.65 | 1.76% | 353 |
| Jan 21, 2026 | 113.00 | 116.60 | 112.50 | 116.60 | 116.60 | 3.19% | 125 |
| Jan 20, 2026 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | -4.07% | 351 |
| Jan 19, 2026 | 118.00 | 119.40 | 117.00 | 117.80 | 117.80 | -1.01% | 511 |
| Jan 16, 2026 | 118.10 | 119.00 | 118.05 | 119.00 | 119.00 | -0.67% | 7 |
| Jan 14, 2026 | 118.10 | 128.45 | 117.55 | 119.80 | 119.80 | 1.53% | 514 |
| Jan 13, 2026 | 116.05 | 118.00 | 116.05 | 118.00 | 118.00 | - | 190 |
| Jan 12, 2026 | 118.05 | 120.20 | 117.85 | 118.00 | 118.00 | -3.20% | 150 |
| Jan 9, 2026 | 118.05 | 128.45 | 118.05 | 121.90 | 121.90 | -0.93% | 13 |
| Jan 8, 2026 | 116.05 | 129.95 | 116.05 | 123.05 | 123.05 | -2.92% | 754 |
| Jan 6, 2026 | 130.90 | 130.90 | 125.80 | 126.75 | 126.75 | 1.24% | 280 |
| Jan 5, 2026 | 128.55 | 128.55 | 124.00 | 125.20 | 125.20 | -2.91% | 721 |
| Jan 2, 2026 | 128.60 | 128.95 | 128.60 | 128.95 | 128.95 | 0.16% | 52 |
| Jan 1, 2026 | 128.30 | 130.25 | 128.00 | 128.75 | 128.75 | -2.31% | 530 |
| Dec 31, 2025 | 131.00 | 131.85 | 130.55 | 131.80 | 131.80 | 2.01% | 811 |
| Dec 30, 2025 | 130.60 | 131.90 | 129.00 | 129.20 | 129.20 | -1.30% | 16,971 |
| Dec 29, 2025 | 128.25 | 130.90 | 128.25 | 130.90 | 130.90 | 2.67% | 265 |
| Dec 26, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -3.00% | 114 |
| Dec 24, 2025 | 133.70 | 134.40 | 131.40 | 131.45 | 131.45 | 0.69% | 25 |
| Dec 23, 2025 | 134.75 | 134.75 | 128.20 | 130.55 | 130.55 | -3.80% | 374 |
| Dec 22, 2025 | 127.00 | 135.70 | 127.00 | 135.70 | 135.70 | 7.27% | 42 |
| Dec 19, 2025 | 127.00 | 136.00 | 126.50 | 126.50 | 126.50 | -1.13% | 211 |
| Dec 18, 2025 | 128.65 | 128.75 | 127.95 | 127.95 | 127.95 | -2.77% | 53 |
| Dec 17, 2025 | 136.40 | 137.80 | 131.60 | 131.60 | 131.60 | 0.08% | 437 |
| Dec 16, 2025 | 142.50 | 142.50 | 130.60 | 131.50 | 131.50 | -1.98% | 154 |
| Dec 12, 2025 | 132.90 | 137.00 | 132.90 | 134.15 | 134.15 | 2.88% | 183 |
| Dec 11, 2025 | 132.70 | 132.90 | 128.30 | 130.40 | 130.40 | -2.90% | 1,197 |