Kaycee Industries Limited (BOM:504084)
India · Delayed Price · Currency is INR 678.10
-8.45 (-1.23%)
At close: Jan 22, 2026
Kaycee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 700.00 | 764.00 | 670.00 | 678.10 | 678.10 | -1.23% | 3,992 |
| Jan 21, 2026 | 678.35 | 709.00 | 632.30 | 686.55 | 686.55 | 3.55% | 2,517 |
| Jan 20, 2026 | 728.30 | 742.90 | 650.00 | 663.00 | 663.00 | -10.78% | 7,049 |
| Jan 19, 2026 | 799.50 | 799.50 | 728.00 | 743.10 | 743.10 | -7.05% | 2,800 |
| Jan 16, 2026 | 804.35 | 809.00 | 795.00 | 799.50 | 799.50 | -0.60% | 809 |
| Jan 14, 2026 | 805.00 | 812.00 | 800.50 | 804.35 | 804.35 | -0.87% | 1,071 |
| Jan 13, 2026 | 843.00 | 843.00 | 805.50 | 811.45 | 811.45 | -3.31% | 1,055 |
| Jan 12, 2026 | 839.90 | 851.00 | 822.00 | 839.20 | 839.20 | -1.71% | 868 |
| Jan 9, 2026 | 871.10 | 889.95 | 851.10 | 853.80 | 853.80 | -1.87% | 672 |
| Jan 8, 2026 | 887.00 | 894.00 | 865.30 | 870.10 | 870.10 | -1.86% | 537 |
| Jan 7, 2026 | 894.05 | 906.10 | 875.00 | 886.55 | 886.55 | -2.16% | 645 |
| Jan 6, 2026 | 889.80 | 929.00 | 882.30 | 906.10 | 906.10 | 2.69% | 572 |
| Jan 5, 2026 | 899.25 | 900.00 | 880.00 | 882.40 | 882.40 | -1.87% | 679 |
| Jan 2, 2026 | 907.80 | 923.00 | 890.00 | 899.25 | 899.25 | -0.28% | 781 |
| Jan 1, 2026 | 912.95 | 914.95 | 895.00 | 901.80 | 901.80 | 0.23% | 133 |
| Dec 31, 2025 | 892.55 | 910.00 | 892.55 | 899.70 | 899.70 | 0.80% | 573 |
| Dec 30, 2025 | 900.50 | 900.50 | 887.00 | 892.55 | 892.55 | -0.88% | 618 |
| Dec 29, 2025 | 912.55 | 920.00 | 895.00 | 900.50 | 900.50 | -1.99% | 868 |
| Dec 26, 2025 | 916.30 | 925.00 | 902.00 | 918.80 | 918.80 | -0.74% | 411 |
| Dec 24, 2025 | 912.35 | 940.00 | 907.80 | 925.65 | 925.65 | 0.17% | 615 |
| Dec 23, 2025 | 927.10 | 938.95 | 911.05 | 924.05 | 924.05 | 0.17% | 338 |
| Dec 22, 2025 | 890.30 | 935.00 | 870.15 | 922.50 | 922.50 | 2.92% | 524 |
| Dec 19, 2025 | 915.00 | 915.00 | 890.00 | 896.35 | 896.35 | -1.28% | 292 |
| Dec 18, 2025 | 914.80 | 927.70 | 903.95 | 908.00 | 908.00 | -0.88% | 671 |
| Dec 17, 2025 | 923.00 | 940.00 | 900.00 | 916.10 | 916.10 | -0.83% | 571 |
| Dec 16, 2025 | 899.90 | 948.60 | 882.30 | 923.75 | 923.75 | 2.62% | 710 |
| Dec 15, 2025 | 912.00 | 925.95 | 886.30 | 900.20 | 900.20 | -1.32% | 579 |
| Dec 12, 2025 | 910.00 | 919.00 | 895.00 | 912.20 | 912.20 | 0.85% | 336 |
| Dec 11, 2025 | 880.05 | 930.00 | 880.05 | 904.55 | 904.55 | 0.10% | 902 |
| Dec 10, 2025 | 960.00 | 960.00 | 895.05 | 903.65 | 903.65 | -4.69% | 1,207 |
| Dec 9, 2025 | 963.80 | 978.95 | 930.00 | 948.15 | 948.15 | -0.85% | 687 |
| Dec 8, 2025 | 980.00 | 987.90 | 951.00 | 956.30 | 956.30 | -1.62% | 459 |
| Dec 5, 2025 | 974.00 | 975.00 | 959.00 | 972.05 | 972.05 | 1.07% | 426 |
| Dec 4, 2025 | 978.80 | 978.80 | 956.05 | 961.75 | 961.75 | 0.39% | 567 |
| Dec 3, 2025 | 970.00 | 980.00 | 940.45 | 958.05 | 958.05 | -1.15% | 653 |
| Dec 2, 2025 | 970.80 | 991.90 | 965.45 | 969.15 | 969.15 | -0.17% | 692 |
| Dec 1, 2025 | 990.00 | 995.00 | 962.00 | 970.80 | 970.80 | -0.02% | 481 |
| Nov 28, 2025 | 959.75 | 1,008.00 | 950.00 | 970.95 | 970.95 | 1.10% | 998 |
| Nov 27, 2025 | 982.00 | 992.40 | 945.00 | 960.35 | 960.35 | -1.85% | 1,058 |
| Nov 26, 2025 | 972.00 | 980.00 | 971.00 | 978.45 | 978.45 | 0.70% | 461 |
| Nov 25, 2025 | 977.00 | 998.90 | 970.00 | 971.65 | 971.65 | 0.41% | 601 |
| Nov 24, 2025 | 982.30 | 991.00 | 955.00 | 967.65 | 967.65 | -2.31% | 698 |
| Nov 21, 2025 | 1,000.00 | 1,002.45 | 975.00 | 990.50 | 990.50 | -1.19% | 544 |
| Nov 20, 2025 | 981.00 | 1,010.00 | 981.00 | 1,002.45 | 1,002.45 | 2.38% | 1,240 |
| Nov 19, 2025 | 1,001.30 | 1,001.30 | 953.00 | 979.10 | 979.10 | -1.93% | 1,353 |
| Nov 18, 2025 | 1,010.00 | 1,010.00 | 980.00 | 998.35 | 998.35 | -1.84% | 1,300 |
| Nov 17, 2025 | 1,028.00 | 1,037.20 | 1,012.00 | 1,017.05 | 1,017.05 | -1.16% | 642 |
| Nov 14, 2025 | 1,034.80 | 1,038.95 | 1,004.05 | 1,028.95 | 1,028.95 | 1.31% | 971 |
| Nov 13, 2025 | 1,044.95 | 1,054.95 | 995.00 | 1,015.60 | 1,015.60 | -2.81% | 1,527 |
| Nov 12, 2025 | 1,042.00 | 1,060.00 | 1,042.00 | 1,044.95 | 1,044.95 | 0.57% | 620 |