Kaycee Industries Limited (BOM:504084)
India · Delayed Price · Currency is INR 1,171.10
-13.45 (-1.14%)
At close: Aug 14, 2025
Kaycee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 1,226.55 | 1,256.55 | 1,201.00 | 1,209.45 | 1,209.45 | -1.39% | 926 |
| Aug 4, 2025 | 1,239.00 | 1,274.85 | 1,199.00 | 1,226.55 | 1,226.55 | -1.13% | 1,525 |
| Aug 1, 2025 | 1,304.95 | 1,332.40 | 1,233.35 | 1,240.60 | 1,240.60 | -4.44% | 1,946 |
| Jul 31, 2025 | 1,319.90 | 1,319.90 | 1,280.10 | 1,298.25 | 1,296.25 | -1.38% | 502 |
| Jul 30, 2025 | 1,298.00 | 1,325.00 | 1,273.00 | 1,316.40 | 1,314.37 | 1.62% | 600 |
| Jul 29, 2025 | 1,299.80 | 1,300.00 | 1,252.35 | 1,295.45 | 1,293.45 | 3.44% | 775 |
| Jul 28, 2025 | 1,283.35 | 1,300.00 | 1,238.20 | 1,252.35 | 1,250.42 | -2.42% | 753 |
| Jul 25, 2025 | 1,311.35 | 1,311.35 | 1,270.00 | 1,283.35 | 1,281.37 | -2.07% | 874 |
| Jul 24, 2025 | 1,344.90 | 1,344.90 | 1,283.00 | 1,310.50 | 1,308.48 | 2.16% | 870 |
| Jul 23, 2025 | 1,334.95 | 1,334.95 | 1,270.00 | 1,282.80 | 1,280.82 | -2.98% | 1,403 |
| Jul 22, 2025 | 1,288.10 | 1,334.00 | 1,288.10 | 1,322.20 | 1,320.16 | 0.08% | 820 |
| Jul 21, 2025 | 1,315.00 | 1,336.95 | 1,300.00 | 1,321.20 | 1,319.17 | -0.05% | 932 |
| Jul 18, 2025 | 1,361.00 | 1,361.00 | 1,305.50 | 1,321.85 | 1,319.81 | -1.77% | 1,056 |
| Jul 17, 2025 | 1,357.50 | 1,357.50 | 1,321.50 | 1,345.70 | 1,343.63 | 1.86% | 1,142 |
| Jul 16, 2025 | 1,319.60 | 1,340.00 | 1,313.40 | 1,321.15 | 1,319.12 | 0.12% | 698 |
| Jul 15, 2025 | 1,323.80 | 1,354.80 | 1,316.10 | 1,319.60 | 1,317.57 | -0.32% | 1,068 |
| Jul 14, 2025 | 1,334.40 | 1,369.40 | 1,282.00 | 1,323.80 | 1,321.76 | -0.79% | 917 |
| Jul 11, 2025 | 1,339.60 | 1,385.00 | 1,307.00 | 1,334.40 | 1,332.34 | -0.39% | 1,198 |
| Jul 10, 2025 | 1,378.45 | 1,397.80 | 1,335.05 | 1,339.60 | 1,337.54 | -2.82% | 1,605 |
| Jul 9, 2025 | 1,375.00 | 1,399.00 | 1,345.00 | 1,378.45 | 1,376.33 | 0.08% | 586 |
| Jul 8, 2025 | 1,379.90 | 1,386.75 | 1,365.00 | 1,377.35 | 1,375.23 | 0.34% | 512 |
| Jul 7, 2025 | 1,360.00 | 1,417.80 | 1,350.50 | 1,372.75 | 1,370.64 | -0.97% | 802 |
| Jul 4, 2025 | 1,364.00 | 1,410.00 | 1,334.00 | 1,386.20 | 1,384.07 | 2.05% | 1,440 |
| Jul 3, 2025 | 1,315.20 | 1,373.80 | 1,315.20 | 1,358.40 | 1,356.31 | -1.62% | 1,804 |
| Jul 2, 2025 | 1,402.00 | 1,437.80 | 1,350.10 | 1,380.75 | 1,378.62 | -2.67% | 1,891 |
| Jul 1, 2025 | 1,403.20 | 1,468.70 | 1,401.00 | 1,418.70 | 1,416.51 | -1.23% | 1,538 |
| Jun 30, 2025 | 1,484.00 | 1,484.00 | 1,425.10 | 1,436.40 | 1,434.19 | -2.54% | 1,649 |
| Jun 27, 2025 | 1,462.00 | 1,484.00 | 1,422.10 | 1,473.85 | 1,471.58 | 0.15% | 2,135 |
| Jun 26, 2025 | 1,521.90 | 1,521.90 | 1,450.00 | 1,471.65 | 1,469.38 | 0.22% | 2,612 |
| Jun 25, 2025 | 1,494.90 | 1,500.00 | 1,451.00 | 1,468.45 | 1,466.19 | -1.92% | 3,642 |
| Jun 24, 2025 | 1,474.75 | 1,518.00 | 1,373.55 | 1,497.15 | 1,494.84 | 3.55% | 7,031 |
| Jun 23, 2025 | 1,445.80 | 1,445.80 | 1,445.80 | 1,445.80 | 1,443.57 | -5.00% | 1,170 |
| Jun 20, 2025 | 1,585.00 | 1,585.00 | 1,521.85 | 1,521.85 | 1,519.51 | -5.00% | 2,625 |
| Jun 19, 2025 | 1,645.70 | 1,645.70 | 1,495.05 | 1,601.90 | 1,599.43 | 2.20% | 12,493 |
| Jun 18, 2025 | 1,567.35 | 1,567.35 | 1,567.35 | 1,567.35 | 1,564.94 | 5.00% | 826 |
| Jun 17, 2025 | 1,492.75 | 1,492.75 | 1,492.75 | 1,492.75 | 1,490.45 | 5.00% | 776 |
| Jun 16, 2025 | 1,390.00 | 1,421.70 | 1,383.00 | 1,421.70 | 1,419.51 | 5.00% | 1,067 |
| Jun 13, 2025 | 1,354.00 | 1,354.00 | 1,352.00 | 1,354.00 | 1,351.91 | -0.64% | 2,624 |