Kakatiya Cement Sugar and Industries Limited (BOM:500234)
India · Delayed Price · Currency is INR 94.09
+0.99 (1.06%)
At close: Apr 2, 2026
BOM:500234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 100.00 | 100.00 | 90.96 | 94.09 | 94.09 | 1.06% | 642 |
| Apr 1, 2026 | 86.81 | 101.40 | 86.81 | 93.10 | 93.10 | 9.92% | 883 |
| Mar 30, 2026 | 87.95 | 91.35 | 84.70 | 84.70 | 84.70 | -4.67% | 1,081 |
| Mar 27, 2026 | 91.00 | 91.60 | 88.65 | 88.85 | 88.85 | -3.89% | 1,505 |
| Mar 25, 2026 | 95.90 | 96.30 | 91.15 | 92.45 | 92.45 | 1.15% | 1,198 |
| Mar 24, 2026 | 96.75 | 96.75 | 89.05 | 91.40 | 91.40 | -5.48% | 5,394 |
| Mar 23, 2026 | 103.95 | 103.95 | 96.70 | 96.70 | 96.70 | -2.03% | 804 |
| Mar 20, 2026 | 103.90 | 103.90 | 98.70 | 98.70 | 98.70 | -5.00% | 8,411 |
| Mar 19, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.14% | 7,353 |
| Mar 18, 2026 | 104.05 | 105.00 | 104.00 | 104.05 | 104.05 | 1.66% | 443 |
| Mar 17, 2026 | 104.00 | 104.00 | 101.70 | 102.35 | 102.35 | 0.64% | 249 |
| Mar 16, 2026 | 103.05 | 103.05 | 101.70 | 101.70 | 101.70 | -0.29% | 2 |
| Mar 13, 2026 | 104.00 | 108.00 | 102.00 | 102.00 | 102.00 | -4.81% | 2,037 |
| Mar 12, 2026 | 105.25 | 109.00 | 105.15 | 107.15 | 107.15 | 1.37% | 565 |
| Mar 10, 2026 | 107.30 | 107.30 | 105.30 | 105.70 | 105.70 | -1.31% | 12 |
| 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 |