Kakatiya Cement Sugar and Industries Limited (BOM:500234)
India · Delayed Price · Currency is INR 115.90
-1.10 (-0.94%)
At close: Aug 21, 2026
BOM:500234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 116.00 | 116.00 | 114.60 | 115.90 | 115.90 | -0.94% | 202 |
| Aug 20, 2026 | 116.00 | 120.75 | 113.80 | 117.00 | 117.00 | 1.74% | 2,867 |
| Aug 19, 2026 | 115.00 | 115.20 | 115.00 | 115.00 | 115.00 | 4.69% | 613 |
| Aug 18, 2026 | 114.60 | 114.60 | 109.85 | 109.85 | 109.85 | -0.05% | 70 |
| Aug 17, 2026 | 110.15 | 112.45 | 105.55 | 109.90 | 109.90 | 0.23% | 1,432 |
| Aug 14, 2026 | 105.60 | 110.40 | 105.60 | 109.65 | 109.65 | 3.84% | 705 |
| Aug 13, 2026 | 105.65 | 106.65 | 105.55 | 105.60 | 105.60 | -4.61% | 193 |
| Aug 12, 2026 | 112.30 | 112.30 | 108.00 | 110.70 | 110.70 | -2.08% | 431 |
| Aug 11, 2026 | 119.50 | 119.50 | 113.05 | 113.05 | 113.05 | -4.96% | 135 |
| Aug 6, 2026 | 117.00 | 119.95 | 116.85 | 118.95 | 118.95 | -3.29% | 329 |
| Aug 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4.15% | 15 |
| Aug 3, 2026 | 114.15 | 118.10 | 114.15 | 118.10 | 118.10 | -1.54% | 250 |
| Jul 31, 2026 | 121.00 | 125.95 | 120.50 | 122.95 | 119.95 | 1.44% | 1,709 |
| Jul 30, 2026 | 120.00 | 122.80 | 116.85 | 121.20 | 118.24 | -1.46% | 573 |
| Jul 29, 2026 | 117.25 | 123.00 | 115.00 | 123.00 | 120.00 | 2.84% | 679 |
| Jul 28, 2026 | 119.60 | 119.60 | 119.00 | 119.60 | 116.68 | -1.97% | 133 |
| Jul 27, 2026 | 122.50 | 122.50 | 122.00 | 122.00 | 119.02 | -1.61% | 10 |
| Jul 24, 2026 | 122.95 | 126.85 | 122.95 | 124.00 | 120.97 | - | 216 |
| Jul 23, 2026 | 124.05 | 124.05 | 116.65 | 124.00 | 120.97 | 2.06% | 111 |
| Jul 22, 2026 | 121.00 | 121.50 | 119.00 | 121.50 | 118.54 | 2.92% | 366 |
| Jul 21, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 115.17 | -1.95% | 3 |
| Jul 20, 2026 | 116.05 | 121.00 | 116.05 | 120.40 | 117.46 | -0.25% | 387 |
| Jul 15, 2026 | 120.00 | 120.70 | 120.00 | 120.70 | 117.75 | 2.20% | 157 |
| Jul 14, 2026 | 119.00 | 119.00 | 118.00 | 118.10 | 115.22 | 0.08% | 286 |
| Jul 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.12 | 0.43% | 100 |
| Jul 8, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 114.63 | - | 1 |
| Jul 7, 2026 | 120.00 | 120.00 | 117.50 | 117.50 | 114.63 | -0.42% | 16 |
| Jul 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.12 | -1.58% | 5 |
| Jul 3, 2026 | 118.00 | 119.90 | 118.00 | 119.90 | 116.97 | 1.14% | 575 |
| Jul 2, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 115.66 | -1.29% | 1,001 |
| Jun 25, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 117.17 | - | 60 |
| Jun 24, 2026 | 123.00 | 123.00 | 120.10 | 120.10 | 117.17 | -2.99% | 107 |
| Jun 23, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 120.78 | - | 10 |
| Jun 22, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 120.78 | - | 10 |
| Jun 19, 2026 | 123.00 | 123.80 | 123.00 | 123.80 | 120.78 | 1.48% | 289 |
| Jun 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 119.02 | 0.41% | 100 |
| Jun 17, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 118.54 | - | 291 |
| Jun 16, 2026 | 126.00 | 126.00 | 121.50 | 121.50 | 118.54 | -3.95% | 70 |
| Jun 15, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 123.41 | 0.68% | 100 |
| Jun 12, 2026 | 119.70 | 125.65 | 119.40 | 125.65 | 122.58 | 4.97% | 747 |
| Jun 11, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 116.78 | - | 100 |
| Jun 9, 2026 | 118.70 | 119.70 | 118.70 | 119.70 | 116.78 | -1.52% | 64 |
| Jun 8, 2026 | 121.55 | 127.80 | 121.55 | 121.55 | 118.58 | -4.96% | 92 |
| Jun 5, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 124.78 | 4.71% | 10 |
| Jun 4, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 119.17 | -3.06% | 1 |
| Jun 3, 2026 | 125.50 | 126.00 | 124.50 | 126.00 | 122.93 | 5.00% | 337 |
| Jun 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 117.07 | -0.08% | 100 |
| Jun 1, 2026 | 124.95 | 124.95 | 120.05 | 120.10 | 117.17 | -3.92% | 12 |
| May 29, 2026 | 125.00 | 125.00 | 121.30 | 125.00 | 121.95 | - | 242 |
| May 27, 2026 | 124.45 | 129.95 | 124.45 | 125.00 | 121.95 | -4.58% | 111 |