Kakatiya Cement Sugar and Industries Limited (BOM:500234)
India · Delayed Price · Currency is INR 105.30
+0.10 (0.10%)
At close: Oct 7, 2026
BOM:500234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 105.20 | 108.00 | 104.70 | 105.30 | 105.30 | 0.10% | 610 |
| Oct 6, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | 44 |
| Sep 30, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -1.68% | 54 |
| Sep 29, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.42% | 13 |
| Sep 28, 2026 | 107.00 | 109.00 | 104.60 | 105.50 | 105.50 | -1.40% | 403 |
| Sep 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 101 |
| Sep 24, 2026 | 106.75 | 109.50 | 106.75 | 107.00 | 107.00 | -2.55% | 90 |
| Sep 23, 2026 | 106.60 | 109.80 | 106.60 | 109.80 | 109.80 | 4.77% | 200 |
| Sep 22, 2026 | 108.40 | 108.40 | 104.80 | 104.80 | 104.80 | -3.32% | 15 |
| Sep 21, 2026 | 107.00 | 108.60 | 104.00 | 108.40 | 108.40 | -0.18% | 243 |
| Sep 18, 2026 | 109.00 | 109.00 | 106.15 | 108.60 | 108.60 | 2.45% | 80 |
| Sep 17, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -2.66% | 21 |
| Sep 16, 2026 | 107.00 | 113.00 | 107.00 | 108.90 | 108.90 | -3.20% | 604 |
| Sep 15, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 4.80% | 2 |
| Sep 11, 2026 | 111.00 | 111.00 | 107.35 | 107.35 | 107.35 | -3.29% | 11 |
| Sep 10, 2026 | 115.00 | 115.00 | 108.15 | 111.00 | 111.00 | 0.91% | 650 |
| Sep 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 19 |
| Sep 7, 2026 | 109.00 | 111.90 | 108.95 | 110.00 | 110.00 | 1.06% | 75 |
| Sep 4, 2026 | 110.00 | 112.00 | 108.50 | 108.85 | 108.85 | -1.94% | 811 |
| Sep 3, 2026 | 112.50 | 114.90 | 111.00 | 111.00 | 111.00 | -0.85% | 31 |
| Sep 2, 2026 | 114.10 | 114.10 | 108.30 | 111.95 | 111.95 | -1.02% | 5,537 |
| Sep 1, 2026 | 113.45 | 114.40 | 112.95 | 113.10 | 113.10 | -0.79% | 52 |
| Aug 31, 2026 | 115.85 | 119.00 | 114.00 | 114.00 | 114.00 | -2.23% | 633 |
| Aug 28, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 3.19% | 2 |
| Aug 27, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.92% | 200 |
| Aug 26, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -1.68% | 100 |
| Aug 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.15% | 100 |
| Aug 24, 2026 | 117.95 | 119.40 | 117.00 | 117.35 | 117.35 | 1.25% | 1,689 |
| 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 |