Kaycee Industries Limited (BOM:504084)
India · Delayed Price · Currency is INR 1,150.00
-7.25 (-0.63%)
At close: Oct 17, 2025
Kaycee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,157.25 | 1,180.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.63% | 1,019 |
| Oct 16, 2025 | 1,152.80 | 1,185.00 | 1,150.20 | 1,157.25 | 1,157.25 | 0.39% | 510 |
| Oct 15, 2025 | 1,166.05 | 1,185.00 | 1,140.00 | 1,152.80 | 1,152.80 | -0.64% | 711 |
| Oct 14, 2025 | 1,144.05 | 1,167.55 | 1,144.05 | 1,160.25 | 1,160.25 | 0.14% | 667 |
| Oct 13, 2025 | 1,172.10 | 1,172.10 | 1,145.25 | 1,158.60 | 1,158.60 | -1.15% | 782 |
| Oct 10, 2025 | 1,150.20 | 1,200.00 | 1,150.20 | 1,172.10 | 1,172.10 | -0.93% | 494 |
| Oct 9, 2025 | 1,190.00 | 1,200.00 | 1,167.50 | 1,183.05 | 1,183.05 | -0.59% | 581 |
| Oct 8, 2025 | 1,186.75 | 1,220.90 | 1,174.00 | 1,190.05 | 1,190.05 | 3.42% | 2,228 |
| Oct 7, 2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,150.75 | 1,150.75 | 0.22% | 1,293 |
| Oct 6, 2025 | 1,158.00 | 1,175.00 | 1,140.00 | 1,148.20 | 1,148.20 | -1.82% | 774 |
| Oct 3, 2025 | 1,166.00 | 1,176.00 | 1,135.05 | 1,169.50 | 1,169.50 | 1.39% | 732 |
| Oct 1, 2025 | 1,168.95 | 1,170.95 | 1,150.50 | 1,153.45 | 1,153.45 | -0.03% | 848 |
| Sep 30, 2025 | 1,156.20 | 1,200.00 | 1,151.50 | 1,153.80 | 1,153.80 | -1.92% | 644 |
| Sep 29, 2025 | 1,180.00 | 1,224.00 | 1,160.05 | 1,176.40 | 1,176.40 | 0.48% | 482 |
| Sep 26, 2025 | 1,205.90 | 1,205.90 | 1,150.00 | 1,170.75 | 1,170.75 | -2.91% | 1,537 |
| Sep 25, 2025 | 1,205.55 | 1,242.95 | 1,201.00 | 1,205.85 | 1,205.85 | -1.63% | 1,075 |
| Sep 24, 2025 | 1,234.10 | 1,249.95 | 1,210.00 | 1,225.80 | 1,225.80 | -0.35% | 845 |
| Sep 23, 2025 | 1,259.00 | 1,259.00 | 1,225.00 | 1,230.15 | 1,230.15 | -0.11% | 1,061 |
| Sep 22, 2025 | 1,270.00 | 1,272.80 | 1,210.00 | 1,231.45 | 1,231.45 | -1.57% | 1,193 |
| Sep 19, 2025 | 1,255.95 | 1,284.00 | 1,230.00 | 1,251.05 | 1,251.05 | 0.94% | 1,515 |
| Sep 18, 2025 | 1,256.00 | 1,280.00 | 1,223.00 | 1,239.45 | 1,239.45 | 0.32% | 1,073 |
| Sep 17, 2025 | 1,242.00 | 1,259.80 | 1,221.00 | 1,235.50 | 1,235.50 | -0.18% | 1,287 |
| Sep 16, 2025 | 1,250.85 | 1,256.90 | 1,203.30 | 1,237.70 | 1,237.70 | -1.05% | 1,634 |
| Sep 15, 2025 | 1,255.60 | 1,288.90 | 1,240.00 | 1,250.85 | 1,250.85 | -0.94% | 1,458 |
| Sep 12, 2025 | 1,305.00 | 1,305.00 | 1,243.80 | 1,262.70 | 1,262.70 | -0.86% | 1,153 |
| Sep 11, 2025 | 1,246.20 | 1,317.00 | 1,235.55 | 1,273.60 | 1,273.60 | 3.08% | 1,891 |
| Sep 10, 2025 | 1,259.80 | 1,259.80 | 1,225.05 | 1,235.55 | 1,235.55 | -0.31% | 1,141 |
| Sep 9, 2025 | 1,245.75 | 1,263.00 | 1,220.00 | 1,239.45 | 1,239.45 | -0.51% | 806 |
| Sep 8, 2025 | 1,236.00 | 1,298.00 | 1,205.00 | 1,245.75 | 1,245.75 | -0.35% | 1,219 |
| Sep 5, 2025 | 1,291.00 | 1,291.00 | 1,232.00 | 1,250.15 | 1,250.15 | -2.15% | 1,650 |
| Sep 4, 2025 | 1,288.00 | 1,325.00 | 1,231.30 | 1,277.65 | 1,277.65 | -0.80% | 1,765 |
| Sep 3, 2025 | 1,310.00 | 1,330.00 | 1,245.50 | 1,288.00 | 1,288.00 | 1.79% | 1,687 |
| Sep 2, 2025 | 1,237.50 | 1,282.00 | 1,226.05 | 1,265.40 | 1,265.40 | 1.93% | 1,076 |
| Sep 1, 2025 | 1,265.35 | 1,280.00 | 1,218.00 | 1,241.45 | 1,241.45 | 0.09% | 1,396 |
| Aug 29, 2025 | 1,278.00 | 1,278.00 | 1,227.00 | 1,240.35 | 1,240.35 | 0.23% | 734 |
| Aug 28, 2025 | 1,252.05 | 1,319.80 | 1,222.00 | 1,237.55 | 1,237.55 | -2.44% | 1,399 |
| Aug 26, 2025 | 1,290.10 | 1,337.80 | 1,260.00 | 1,268.45 | 1,268.45 | -3.10% | 1,577 |
| Aug 25, 2025 | 1,357.70 | 1,432.00 | 1,300.00 | 1,309.05 | 1,309.05 | -4.32% | 3,535 |
| Aug 22, 2025 | 1,395.90 | 1,450.80 | 1,300.00 | 1,368.10 | 1,368.10 | 2.25% | 8,338 |
| Aug 21, 2025 | 1,506.05 | 1,506.05 | 1,303.00 | 1,338.00 | 1,338.00 | -2.28% | 18,533 |
| Aug 20, 2025 | 1,358.00 | 1,369.15 | 1,300.00 | 1,369.15 | 1,369.15 | 10.00% | 4,068 |
| Aug 19, 2025 | 1,147.40 | 1,247.80 | 1,147.40 | 1,244.70 | 1,244.70 | 9.72% | 2,095 |
| Aug 18, 2025 | 1,135.60 | 1,156.95 | 1,055.00 | 1,134.40 | 1,134.40 | -3.13% | 3,744 |
| Aug 14, 2025 | 1,177.15 | 1,200.00 | 1,155.00 | 1,171.10 | 1,171.10 | -1.14% | 396 |
| Aug 13, 2025 | 1,220.00 | 1,220.00 | 1,156.05 | 1,184.55 | 1,184.55 | -0.69% | 498 |
| Aug 12, 2025 | 1,161.00 | 1,210.00 | 1,161.00 | 1,192.80 | 1,192.80 | 1.33% | 882 |
| Aug 11, 2025 | 1,173.00 | 1,208.00 | 1,173.00 | 1,177.15 | 1,177.15 | 0.14% | 499 |
| Aug 8, 2025 | 1,190.30 | 1,219.00 | 1,150.00 | 1,175.50 | 1,175.50 | -1.16% | 575 |
| Aug 7, 2025 | 1,197.00 | 1,219.80 | 1,175.00 | 1,189.30 | 1,189.30 | -0.64% | 1,491 |
| Aug 6, 2025 | 1,240.00 | 1,251.15 | 1,180.00 | 1,197.00 | 1,197.00 | -1.03% | 868 |