Kakatiya Cement Sugar and Industries Limited (BOM:500234)
India · Delayed Price · Currency is INR 123.80
0.00 (0.00%)
At close: Jun 22, 2026
BOM:500234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - | 10 |
| Jun 19, 2026 | 123.00 | 123.80 | 123.00 | 123.80 | 123.80 | 1.48% | 289 |
| Jun 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.41% | 100 |
| Jun 17, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 291 |
| Jun 16, 2026 | 126.00 | 126.00 | 121.50 | 121.50 | 121.50 | -3.95% | 70 |
| Jun 15, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.68% | 100 |
| Jun 12, 2026 | 119.70 | 125.65 | 119.40 | 125.65 | 125.65 | 4.97% | 747 |
| Jun 11, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 100 |
| Jun 9, 2026 | 118.70 | 119.70 | 118.70 | 119.70 | 119.70 | -1.52% | 64 |
| Jun 8, 2026 | 121.55 | 127.80 | 121.55 | 121.55 | 121.55 | -4.96% | 92 |
| Jun 5, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 4.71% | 10 |
| Jun 4, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -3.06% | 1 |
| Jun 3, 2026 | 125.50 | 126.00 | 124.50 | 126.00 | 126.00 | 5.00% | 337 |
| Jun 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.08% | 100 |
| Jun 1, 2026 | 124.95 | 124.95 | 120.05 | 120.10 | 120.10 | -3.92% | 12 |
| May 29, 2026 | 125.00 | 125.00 | 121.30 | 125.00 | 125.00 | - | 242 |
| May 27, 2026 | 124.45 | 129.95 | 124.45 | 125.00 | 125.00 | -4.58% | 111 |
| May 26, 2026 | 122.80 | 131.00 | 122.80 | 131.00 | 131.00 | 3.19% | 69 |
| May 25, 2026 | 120.95 | 126.95 | 120.95 | 126.95 | 126.95 | 4.96% | 496 |
| May 20, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - | 7 |
| May 19, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - | 100 |
| May 18, 2026 | 121.00 | 121.00 | 120.95 | 120.95 | 120.95 | -2.46% | 6 |
| May 15, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | 70 |
| May 14, 2026 | 124.65 | 127.00 | 124.00 | 127.00 | 127.00 | - | 14 |
| May 13, 2026 | 121.00 | 127.00 | 120.65 | 127.00 | 127.00 | - | 294 |
| May 12, 2026 | 130.00 | 130.00 | 126.60 | 127.00 | 127.00 | -4.69% | 540 |
| May 8, 2026 | 133.25 | 133.25 | 132.00 | 133.25 | 133.25 | 0.95% | 259 |
| May 6, 2026 | 132.05 | 132.05 | 132.00 | 132.00 | 132.00 | - | 50 |
| May 5, 2026 | 130.70 | 132.00 | 130.00 | 132.00 | 132.00 | -0.04% | 47 |
| May 4, 2026 | 135.90 | 139.00 | 130.25 | 132.05 | 132.05 | -2.83% | 544 |
| Apr 30, 2026 | 135.95 | 135.95 | 134.00 | 135.90 | 135.90 | -0.52% | 54 |
| Apr 29, 2026 | 135.00 | 137.60 | 134.22 | 136.61 | 136.61 | -0.82% | 524 |
| Apr 28, 2026 | 137.35 | 137.74 | 135.74 | 137.74 | 137.74 | 1.06% | 356 |
| Apr 27, 2026 | 138.47 | 140.66 | 131.10 | 136.30 | 136.30 | -1.57% | 414 |
| Apr 24, 2026 | 138.75 | 140.70 | 136.78 | 138.47 | 138.47 | 1.47% | 1,417 |
| Apr 23, 2026 | 144.00 | 144.00 | 132.00 | 136.47 | 136.47 | -5.60% | 3,503 |
| Apr 22, 2026 | 148.74 | 149.10 | 143.10 | 144.57 | 144.57 | -2.52% | 4,284 |
| Apr 21, 2026 | 152.00 | 157.91 | 146.25 | 148.30 | 148.30 | 4.73% | 38,357 |
| Apr 20, 2026 | 125.40 | 141.60 | 125.40 | 141.60 | 141.60 | 20.00% | 75,499 |
| Apr 17, 2026 | 112.00 | 118.00 | 107.00 | 118.00 | 118.00 | 6.02% | 149 |
| Apr 16, 2026 | 111.49 | 111.49 | 110.00 | 111.30 | 111.30 | 8.06% | 227 |
| Apr 13, 2026 | 102.10 | 103.00 | 102.10 | 103.00 | 103.00 | -0.77% | 122 |
| Apr 10, 2026 | 102.90 | 103.80 | 102.90 | 103.80 | 103.80 | 4.85% | 535 |
| Apr 9, 2026 | 104.70 | 104.70 | 98.21 | 99.00 | 99.00 | 0.51% | 689 |
| Apr 8, 2026 | 99.90 | 103.00 | 97.89 | 98.50 | 98.50 | 2.60% | 408 |
| Apr 6, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.03% | 79 |
| 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 |